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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.33 | 11.39 | 11.15 | 11.22 | -0.97% | 0.73 | 2.75% |
| 2025-07-21 | 11.32 | 11.39 | 11.24 | 11.33 | -0.18% | 0.70 | 2.63% |
| 2025-07-18 | 11.42 | 11.48 | 11.16 | 11.35 | -0.18% | 0.87 | 3.29% |
| 2025-07-17 | 11.24 | 11.42 | 11.21 | 11.37 | +1.07% | 0.64 | 2.41% |
| 2025-07-16 | 11.28 | 11.38 | 11.20 | 11.25 | -0.44% | 0.74 | 2.80% |
| 2025-07-15 | 11.71 | 11.76 | 11.20 | 11.30 | -2.50% | 1.06 | 3.95% |
| 2025-07-14 | 11.60 | 11.69 | 11.50 | 11.59 | +0.17% | 0.67 | 2.46% |
| 2025-07-11 | 11.67 | 11.72 | 11.46 | 11.57 | -0.94% | 0.99 | 3.66% |
| 2025-07-10 | 11.87 | 11.90 | 11.63 | 11.68 | -0.93% | 0.96 | 3.49% |
| 2025-07-09 | 12.12 | 12.13 | 11.75 | 11.79 | -1.75% | 1.34 | 4.82% |
| 2025-07-08 | 12.19 | 12.23 | 11.81 | 12.00 | -1.15% | 1.68 | 5.96% |
| 2025-07-07 | 11.93 | 12.49 | 11.71 | 12.14 | +1.42% | 2.11 | 7.38% |
| 2025-07-04 | 12.36 | 12.36 | 11.86 | 11.97 | -3.16% | 2.08 | 7.42% |
| 2025-07-03 | 11.95 | 12.65 | 11.56 | 12.36 | +4.22% | 3.69 | 12.88% |
| 2025-07-02 | 12.02 | 12.12 | 11.77 | 11.86 | -1.25% | 1.54 | 5.52% |
| 2025-07-01 | 12.04 | 12.59 | 11.88 | 12.01 | -0.33% | 3.21 | 11.31% |
| 2025-06-30 | 11.70 | 12.18 | 11.65 | 12.05 | +4.33% | 3.05 | 10.92% |
| 2025-06-27 | 11.72 | 11.79 | 11.49 | 11.55 | -1.03% | 1.55 | 5.72% |
| 2025-06-26 | 11.75 | 11.99 | 11.63 | 11.67 | -1.44% | 2.11 | 7.66% |
| 2025-06-25 | 12.15 | 12.20 | 11.69 | 11.84 | -2.95% | 3.28 | 11.85% |