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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.89 | 3.90 | 3.80 | 3.86 | -0.26% | 0.67 | 3.38% |
| 2025-10-22 | 3.84 | 3.89 | 3.81 | 3.87 | +0.52% | 0.58 | 2.91% |
| 2025-10-21 | 3.76 | 3.86 | 3.72 | 3.85 | +2.67% | 0.71 | 3.62% |
| 2025-10-20 | 3.68 | 3.75 | 3.63 | 3.75 | +3.31% | 0.58 | 3.06% |
| 2025-10-17 | 3.70 | 3.73 | 3.63 | 3.63 | -2.16% | 0.43 | 2.30% |
| 2025-10-16 | 3.73 | 3.76 | 3.66 | 3.71 | -0.27% | 0.39 | 2.07% |
| 2025-10-15 | 3.74 | 3.76 | 3.67 | 3.72 | 0.00% | 0.46 | 2.41% |
| 2025-10-14 | 3.76 | 3.80 | 3.70 | 3.72 | 0.00% | 0.55 | 2.87% |
| 2025-10-13 | 3.63 | 3.74 | 3.50 | 3.72 | -0.27% | 0.63 | 3.35% |
| 2025-10-10 | 3.74 | 3.80 | 3.67 | 3.73 | +0.81% | 0.79 | 4.14% |
| 2025-10-09 | 3.63 | 3.72 | 3.58 | 3.70 | +2.21% | 1.06 | 5.68% |
| 2025-09-30 | 3.65 | 4.02 | 3.58 | 3.62 | -0.82% | 1.48 | 7.76% |
| 2025-09-29 | 3.56 | 3.66 | 3.46 | 3.65 | +3.11% | 0.52 | 2.81% |
| 2025-09-26 | 3.52 | 3.59 | 3.42 | 3.54 | +0.57% | 0.44 | 2.44% |
| 2025-09-25 | 3.57 | 3.62 | 3.48 | 3.52 | -1.40% | 0.37 | 2.01% |
| 2025-09-24 | 3.43 | 3.59 | 3.41 | 3.57 | +3.48% | 0.67 | 3.70% |
| 2025-09-23 | 3.56 | 3.58 | 3.31 | 3.45 | -3.09% | 0.88 | 5.07% |
| 2025-09-22 | 3.61 | 3.63 | 3.47 | 3.56 | -0.84% | 0.53 | 2.96% |
| 2025-09-19 | 3.69 | 3.70 | 3.55 | 3.59 | -2.45% | 0.54 | 2.95% |
| 2025-09-18 | 3.89 | 3.89 | 3.62 | 3.68 | -3.92% | 0.79 | 4.15% |