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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.30 | 16.30 | 15.69 | 15.72 | -5.98% | 6.41 | 17.13% |
| 2025-08-18 | 15.60 | 18.18 | 15.40 | 16.72 | +6.23% | 11.26 | 29.49% |
| 2025-08-15 | 14.56 | 15.98 | 14.38 | 15.74 | +6.42% | 8.57 | 23.73% |
| 2025-08-14 | 16.35 | 17.77 | 14.68 | 14.79 | -5.25% | 11.30 | 29.87% |
| 2025-08-13 | 16.21 | 16.70 | 15.13 | 15.61 | +6.63% | 12.62 | 34.50% |
| 2025-08-12 | 13.12 | 14.64 | 13.12 | 14.64 | +20.00% | 4.38 | 13.15% |
| 2025-08-11 | 12.11 | 12.27 | 11.98 | 12.20 | +1.50% | 1.11 | 3.91% |
| 2025-08-08 | 12.17 | 12.29 | 11.88 | 12.02 | -1.23% | 0.84 | 2.98% |
| 2025-08-07 | 12.08 | 12.31 | 12.00 | 12.17 | +0.66% | 1.11 | 3.92% |
| 2025-08-06 | 11.98 | 12.21 | 11.93 | 12.09 | +1.00% | 1.28 | 4.50% |
| 2025-08-05 | 11.86 | 12.05 | 11.72 | 11.97 | +1.70% | 1.36 | 4.86% |
| 2025-08-04 | 11.60 | 11.92 | 11.51 | 11.77 | +0.60% | 0.92 | 3.36% |
| 2025-08-01 | 11.87 | 11.94 | 11.66 | 11.70 | -1.43% | 1.18 | 4.29% |
| 2025-07-31 | 12.21 | 12.37 | 11.78 | 11.87 | -4.20% | 2.13 | 7.52% |
| 2025-07-30 | 11.80 | 12.45 | 11.52 | 12.39 | +5.90% | 3.27 | 11.50% |
| 2025-07-29 | 11.71 | 12.07 | 11.59 | 11.70 | -0.76% | 1.60 | 5.81% |
| 2025-07-28 | 11.26 | 11.93 | 11.21 | 11.79 | +4.89% | 2.00 | 7.39% |
| 2025-07-25 | 11.12 | 11.28 | 11.10 | 11.24 | +1.17% | 0.91 | 3.46% |
| 2025-07-24 | 11.02 | 11.14 | 11.00 | 11.11 | +1.00% | 0.66 | 2.54% |
| 2025-07-23 | 11.21 | 11.24 | 10.96 | 11.00 | -1.96% | 0.77 | 2.95% |