扬帆新材 sz.300637
11.39
+5.37%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.99 | 11.54 | 10.74 | 11.39 | +5.37% | 1.35 | 5.11% |
| 2026-05-21 | 11.70 | 11.91 | 10.80 | 10.81 | -7.05% | 1.56 | 5.82% |
| 2026-05-20 | 12.29 | 12.29 | 11.53 | 11.63 | -3.73% | 1.74 | 6.33% |
| 2026-05-19 | 11.95 | 12.89 | 11.90 | 12.08 | +3.07% | 2.98 | 10.41% |
| 2026-05-18 | 11.19 | 11.85 | 10.87 | 11.72 | +5.49% | 1.85 | 6.89% |
| 2026-05-15 | 11.06 | 11.39 | 11.02 | 11.11 | +0.54% | 0.76 | 2.88% |
| 2026-05-14 | 11.20 | 11.29 | 10.93 | 11.05 | -1.16% | 0.63 | 2.42% |
| 2026-05-13 | 10.96 | 11.30 | 10.88 | 11.18 | +1.82% | 0.64 | 2.45% |
| 2026-05-12 | 11.33 | 11.36 | 10.84 | 10.98 | -3.35% | 0.72 | 2.79% |
| 2026-05-11 | 11.39 | 11.46 | 11.20 | 11.36 | +1.16% | 0.69 | 2.59% |
| 2026-05-08 | 11.03 | 11.23 | 10.93 | 11.23 | +1.54% | 0.62 | 2.39% |
| 2026-05-07 | 10.87 | 11.26 | 10.80 | 11.06 | +1.75% | 0.89 | 3.44% |
| 2026-05-06 | 11.12 | 11.14 | 10.79 | 10.87 | -1.63% | 1.09 | 4.25% |
| 2026-04-30 | 11.26 | 11.39 | 10.99 | 11.05 | -2.04% | 1.01 | 3.87% |
| 2026-04-29 | 11.08 | 11.32 | 10.48 | 11.28 | -4.33% | 1.50 | 5.83% |
| 2026-04-28 | 11.98 | 12.01 | 11.66 | 11.79 | -1.83% | 0.52 | 1.88% |
| 2026-04-27 | 11.77 | 12.04 | 11.63 | 12.01 | +2.56% | 0.70 | 2.51% |
| 2026-04-24 | 11.60 | 11.82 | 11.52 | 11.71 | +0.95% | 0.57 | 2.07% |
| 2026-04-23 | 11.75 | 11.79 | 11.56 | 11.60 | -1.11% | 0.52 | 1.91% |
| 2026-04-22 | 11.80 | 11.88 | 11.63 | 11.73 | -0.85% | 0.40 | 1.46% |