扬子新材 sz.002652
6.48
+1.57%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.01 | 4.07 | 3.96 | 4.03 | 0.00% | 1.79 | 8.75% |
| 2026-01-16 | 3.91 | 4.16 | 3.82 | 4.03 | +3.60% | 2.61 | 12.76% |
| 2026-01-15 | 3.96 | 3.97 | 3.86 | 3.89 | -2.26% | 1.08 | 5.43% |
| 2026-01-14 | 3.94 | 4.02 | 3.89 | 3.98 | +0.76% | 1.53 | 7.55% |
| 2026-01-13 | 4.05 | 4.07 | 3.94 | 3.95 | -2.47% | 1.59 | 7.75% |
| 2026-01-12 | 3.99 | 4.05 | 3.95 | 4.05 | +1.76% | 1.87 | 9.10% |
| 2026-01-09 | 3.95 | 3.99 | 3.88 | 3.98 | +1.02% | 1.84 | 9.10% |
| 2026-01-08 | 3.92 | 3.98 | 3.87 | 3.94 | +1.55% | 1.86 | 9.19% |
| 2026-01-07 | 3.93 | 3.95 | 3.86 | 3.88 | -2.02% | 2.03 | 10.17% |
| 2026-01-06 | 3.95 | 4.06 | 3.90 | 3.96 | +0.25% | 3.17 | 15.57% |
| 2026-01-05 | 3.88 | 4.11 | 3.76 | 3.95 | 0.00% | 4.25 | 21.00% |
| 2025-12-31 | 4.08 | 4.29 | 3.94 | 3.95 | -9.61% | 6.29 | 30.37% |
| 2025-12-30 | 4.37 | 4.44 | 4.37 | 4.37 | -10.08% | 1.04 | 4.66% |
| 2025-12-29 | 4.50 | 4.86 | 4.42 | 4.86 | +9.95% | 5.42 | 22.21% |
| 2025-12-26 | 4.20 | 4.42 | 4.14 | 4.42 | +9.95% | 2.45 | 10.95% |
| 2025-12-25 | 3.65 | 4.02 | 3.55 | 4.02 | +10.14% | 1.41 | 7.27% |
| 2025-12-24 | 3.77 | 3.82 | 3.61 | 3.65 | +0.27% | 0.80 | 4.25% |
| 2025-12-23 | 3.60 | 3.82 | 3.55 | 3.64 | +0.28% | 0.97 | 5.20% |
| 2025-12-22 | 3.65 | 3.68 | 3.59 | 3.63 | +0.28% | 0.60 | 3.25% |
| 2025-12-19 | 3.53 | 3.63 | 3.50 | 3.62 | +2.26% | 0.56 | 3.02% |