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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.83 | 3.89 | 3.75 | 3.83 | +1.06% | 0.77 | 3.93% |
| 2025-09-16 | 3.72 | 3.79 | 3.70 | 3.79 | +1.88% | 0.60 | 3.10% |
| 2025-09-15 | 3.73 | 3.74 | 3.67 | 3.72 | -0.27% | 0.46 | 2.44% |
| 2025-09-12 | 3.76 | 3.77 | 3.70 | 3.73 | -0.80% | 0.43 | 2.23% |
| 2025-09-11 | 3.74 | 3.76 | 3.65 | 3.76 | +0.53% | 0.50 | 2.64% |
| 2025-09-10 | 3.69 | 3.78 | 3.68 | 3.74 | +1.63% | 0.57 | 2.98% |
| 2025-09-09 | 3.70 | 3.73 | 3.65 | 3.68 | -0.54% | 0.45 | 2.36% |
| 2025-09-08 | 3.69 | 3.71 | 3.60 | 3.70 | +1.37% | 0.65 | 3.47% |
| 2025-09-05 | 3.56 | 3.65 | 3.48 | 3.65 | +2.24% | 0.61 | 3.35% |
| 2025-09-04 | 3.57 | 3.66 | 3.52 | 3.57 | +1.13% | 0.78 | 4.23% |
| 2025-09-03 | 3.71 | 3.71 | 3.51 | 3.53 | -4.34% | 0.65 | 3.54% |
| 2025-09-02 | 3.69 | 3.74 | 3.62 | 3.69 | 0.00% | 0.77 | 4.12% |
| 2025-09-01 | 3.68 | 3.79 | 3.64 | 3.69 | +0.27% | 0.81 | 4.26% |
| 2025-08-29 | 3.75 | 3.77 | 3.66 | 3.68 | -2.39% | 0.77 | 4.05% |
| 2025-08-28 | 3.84 | 3.91 | 3.63 | 3.77 | -0.79% | 1.22 | 6.33% |
| 2025-08-27 | 4.02 | 4.05 | 3.78 | 3.80 | -5.24% | 1.21 | 6.03% |
| 2025-08-26 | 3.79 | 4.10 | 3.71 | 4.01 | +5.53% | 2.03 | 10.01% |
| 2025-08-25 | 3.92 | 3.97 | 3.78 | 3.80 | -2.81% | 1.28 | 6.49% |
| 2025-08-22 | 3.88 | 3.93 | 3.77 | 3.91 | +0.51% | 1.07 | 5.46% |
| 2025-08-21 | 3.90 | 3.92 | 3.85 | 3.89 | +0.26% | 0.75 | 3.77% |