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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.80 | 10.85 | 10.36 | 10.55 | -2.31% | 1.71 | 6.91% |
| 2025-05-23 | 10.67 | 10.99 | 10.39 | 10.80 | +2.86% | 1.63 | 6.46% |
| 2025-05-22 | 10.90 | 10.91 | 10.40 | 10.50 | -2.69% | 1.13 | 4.53% |
| 2025-05-21 | 10.54 | 11.18 | 10.35 | 10.79 | +2.27% | 1.98 | 7.86% |
| 2025-05-20 | 10.59 | 10.61 | 10.49 | 10.55 | 0.00% | 0.57 | 2.32% |
| 2025-05-19 | 10.27 | 10.63 | 10.27 | 10.55 | +0.96% | 0.79 | 3.24% |
| 2025-05-16 | 10.55 | 10.67 | 10.31 | 10.45 | -0.95% | 1.23 | 5.02% |
| 2025-05-15 | 10.45 | 10.71 | 10.40 | 10.55 | +0.57% | 0.99 | 4.02% |
| 2025-05-14 | 10.52 | 10.61 | 10.41 | 10.49 | -0.29% | 0.80 | 3.25% |
| 2025-05-13 | 10.68 | 10.69 | 10.45 | 10.52 | +0.10% | 1.03 | 4.17% |
| 2025-05-12 | 10.27 | 10.78 | 10.25 | 10.51 | +2.74% | 1.61 | 6.54% |
| 2025-05-09 | 10.49 | 10.65 | 10.17 | 10.23 | -1.25% | 1.58 | 6.50% |
| 2025-05-08 | 10.57 | 10.57 | 10.16 | 10.36 | -3.81% | 2.40 | 9.90% |
| 2025-05-07 | 10.39 | 11.18 | 10.16 | 10.77 | +4.77% | 1.70 | 6.96% |
| 2025-05-06 | 9.98 | 10.29 | 9.81 | 10.28 | +4.47% | 1.16 | 4.87% |