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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.81 | 12.65 | 11.81 | 12.20 | +4.27% | 5.34 | 18.72% |
| 2025-06-23 | 10.39 | 12.26 | 10.21 | 11.70 | +11.53% | 4.25 | 15.93% |
| 2025-06-20 | 10.14 | 10.84 | 10.14 | 10.49 | +3.45% | 1.61 | 6.53% |
| 2025-06-19 | 10.32 | 10.55 | 10.08 | 10.14 | -2.03% | 0.71 | 2.96% |
| 2025-06-18 | 10.34 | 10.35 | 10.19 | 10.35 | +0.10% | 0.56 | 2.31% |
| 2025-06-17 | 10.38 | 10.50 | 10.22 | 10.34 | -0.39% | 0.57 | 2.37% |
| 2025-06-16 | 10.26 | 10.53 | 10.00 | 10.38 | +2.06% | 0.78 | 3.21% |
| 2025-06-13 | 10.50 | 10.52 | 10.10 | 10.17 | -3.23% | 1.01 | 4.20% |
| 2025-06-12 | 10.63 | 10.67 | 10.40 | 10.51 | -1.50% | 0.91 | 3.69% |
| 2025-06-11 | 10.53 | 10.83 | 10.45 | 10.67 | -0.93% | 1.59 | 6.38% |
| 2025-06-10 | 11.14 | 11.16 | 10.68 | 10.77 | -3.32% | 1.80 | 7.05% |
| 2025-06-09 | 11.18 | 11.28 | 10.98 | 11.14 | -0.27% | 2.21 | 8.46% |
| 2025-06-06 | 10.80 | 11.28 | 10.68 | 11.17 | +5.08% | 2.80 | 10.80% |
| 2025-06-05 | 10.62 | 10.83 | 10.52 | 10.63 | +0.09% | 0.61 | 2.43% |
| 2025-06-04 | 10.36 | 10.67 | 10.33 | 10.62 | +2.21% | 0.72 | 2.92% |
| 2025-06-03 | 10.35 | 10.53 | 10.31 | 10.39 | +0.29% | 0.47 | 1.91% |
| 2025-05-30 | 10.60 | 10.69 | 10.29 | 10.36 | -2.63% | 0.60 | 2.46% |
| 2025-05-29 | 10.40 | 10.73 | 10.35 | 10.64 | +2.31% | 0.74 | 3.00% |
| 2025-05-28 | 10.60 | 10.66 | 10.34 | 10.40 | -1.98% | 0.64 | 2.63% |
| 2025-05-27 | 10.51 | 10.65 | 10.43 | 10.61 | +0.57% | 0.84 | 3.39% |