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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.87 | 3.88 | 3.76 | 3.82 | -1.04% | 0.72 | 3.69% |
| 2025-11-19 | 3.99 | 4.06 | 3.76 | 3.86 | -3.50% | 0.98 | 4.95% |
| 2025-11-18 | 4.14 | 4.14 | 3.98 | 4.00 | -2.91% | 0.86 | 4.21% |
| 2025-11-17 | 4.15 | 4.16 | 4.08 | 4.12 | +0.24% | 0.52 | 2.46% |
| 2025-11-14 | 4.08 | 4.18 | 4.07 | 4.11 | +0.74% | 0.59 | 2.76% |
| 2025-11-13 | 4.04 | 4.10 | 4.01 | 4.08 | +0.99% | 0.52 | 2.49% |
| 2025-11-12 | 4.08 | 4.11 | 4.00 | 4.04 | -0.98% | 0.53 | 2.58% |
| 2025-11-11 | 4.03 | 4.10 | 4.01 | 4.08 | +1.49% | 0.59 | 2.84% |
| 2025-11-10 | 4.01 | 4.06 | 3.95 | 4.02 | +0.50% | 0.61 | 2.99% |
| 2025-11-07 | 4.04 | 4.07 | 4.00 | 4.00 | -0.99% | 0.64 | 3.10% |
| 2025-11-06 | 4.16 | 4.18 | 4.00 | 4.04 | -1.46% | 0.78 | 3.78% |
| 2025-11-05 | 3.95 | 4.14 | 3.92 | 4.10 | +3.02% | 1.07 | 5.14% |
| 2025-11-04 | 3.93 | 4.00 | 3.89 | 3.98 | +2.05% | 0.76 | 3.78% |
| 2025-11-03 | 3.78 | 3.93 | 3.76 | 3.90 | +3.17% | 0.82 | 4.13% |
| 2025-10-31 | 3.73 | 3.80 | 3.73 | 3.78 | +1.34% | 0.45 | 2.34% |
| 2025-10-30 | 3.77 | 3.80 | 3.72 | 3.73 | -1.58% | 0.35 | 1.82% |
| 2025-10-29 | 3.79 | 3.81 | 3.71 | 3.79 | -0.52% | 0.49 | 2.52% |
| 2025-10-28 | 3.82 | 3.86 | 3.79 | 3.81 | -0.52% | 0.44 | 2.27% |
| 2025-10-27 | 3.90 | 3.91 | 3.80 | 3.83 | -0.78% | 0.55 | 2.82% |
| 2025-10-24 | 3.87 | 3.93 | 3.83 | 3.86 | 0.00% | 0.57 | 2.86% |