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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.47 | 3.63 | 3.45 | 3.54 | +2.61% | 0.71 | 3.87% |
| 2025-12-17 | 3.47 | 3.50 | 3.37 | 3.45 | -0.58% | 0.59 | 3.34% |
| 2025-12-16 | 3.56 | 3.57 | 3.45 | 3.47 | -2.25% | 0.51 | 2.83% |
| 2025-12-15 | 3.51 | 3.59 | 3.43 | 3.55 | +0.85% | 0.60 | 3.31% |
| 2025-12-12 | 3.59 | 3.64 | 3.50 | 3.52 | -1.95% | 0.63 | 3.47% |
| 2025-12-11 | 3.70 | 3.70 | 3.58 | 3.59 | -2.45% | 0.63 | 3.38% |
| 2025-12-10 | 3.75 | 3.79 | 3.67 | 3.68 | -1.60% | 0.54 | 2.85% |
| 2025-12-09 | 3.75 | 3.81 | 3.72 | 3.74 | -0.27% | 0.53 | 2.73% |
| 2025-12-08 | 3.80 | 3.85 | 3.72 | 3.75 | -0.53% | 0.52 | 2.72% |
| 2025-12-05 | 3.73 | 3.79 | 3.64 | 3.77 | +1.07% | 0.47 | 2.45% |
| 2025-12-04 | 3.78 | 3.83 | 3.68 | 3.73 | -1.32% | 0.50 | 2.62% |
| 2025-12-03 | 3.87 | 3.87 | 3.76 | 3.78 | -1.56% | 0.57 | 2.91% |
| 2025-12-02 | 3.82 | 3.94 | 3.73 | 3.84 | +0.52% | 0.84 | 4.28% |
| 2025-12-01 | 3.90 | 3.93 | 3.81 | 3.82 | -1.29% | 0.66 | 3.35% |
| 2025-11-28 | 3.82 | 3.88 | 3.71 | 3.87 | +2.38% | 0.55 | 2.80% |
| 2025-11-27 | 3.78 | 3.82 | 3.72 | 3.78 | +0.53% | 0.56 | 2.91% |
| 2025-11-26 | 3.86 | 3.87 | 3.73 | 3.76 | -2.34% | 0.70 | 3.63% |
| 2025-11-25 | 3.73 | 3.91 | 3.67 | 3.85 | +4.05% | 0.85 | 4.32% |
| 2025-11-24 | 3.60 | 3.73 | 3.57 | 3.70 | +3.93% | 1.10 | 5.86% |
| 2025-11-21 | 3.78 | 3.85 | 3.53 | 3.56 | -6.81% | 1.02 | 5.48% |