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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.84 | 11.88 | 11.71 | 11.83 | -0.17% | 0.45 | 1.64% |
| 2026-04-20 | 11.88 | 11.88 | 11.72 | 11.85 | -0.17% | 0.45 | 1.62% |
| 2026-04-17 | 11.85 | 11.96 | 11.73 | 11.87 | +0.34% | 0.55 | 1.99% |
| 2026-04-16 | 11.72 | 11.90 | 11.57 | 11.83 | +1.20% | 0.55 | 2.00% |
| 2026-04-15 | 11.80 | 11.92 | 11.65 | 11.69 | -1.02% | 0.57 | 2.08% |
| 2026-04-14 | 11.73 | 12.02 | 11.57 | 11.81 | +1.37% | 0.87 | 3.14% |
| 2026-04-13 | 11.57 | 11.66 | 11.47 | 11.65 | +0.26% | 0.45 | 1.65% |
| 2026-04-10 | 11.60 | 11.72 | 11.53 | 11.62 | +0.96% | 0.43 | 1.57% |
| 2026-04-09 | 11.50 | 11.73 | 11.45 | 11.51 | -1.03% | 0.59 | 2.17% |
| 2026-04-08 | 11.60 | 11.66 | 11.45 | 11.63 | +2.47% | 0.69 | 2.53% |
| 2026-04-07 | 11.04 | 11.40 | 11.04 | 11.35 | +2.90% | 0.65 | 2.45% |
| 2026-04-03 | 11.15 | 11.30 | 10.97 | 11.03 | -0.63% | 0.49 | 1.89% |
| 2026-04-02 | 11.40 | 11.40 | 10.97 | 11.10 | -2.03% | 0.43 | 1.63% |
| 2026-04-01 | 11.31 | 11.45 | 11.18 | 11.33 | +3.09% | 0.57 | 2.14% |
| 2026-03-31 | 11.18 | 11.49 | 10.99 | 10.99 | -1.79% | 0.67 | 2.53% |
| 2026-03-30 | 11.07 | 11.27 | 11.01 | 11.19 | +0.27% | 0.40 | 1.53% |
| 2026-03-27 | 10.79 | 11.23 | 10.73 | 11.16 | +2.76% | 0.45 | 1.73% |
| 2026-03-26 | 10.99 | 11.15 | 10.78 | 10.86 | -1.27% | 0.45 | 1.77% |
| 2026-03-25 | 10.83 | 11.20 | 10.81 | 11.00 | +2.52% | 0.70 | 2.69% |
| 2026-03-24 | 10.61 | 10.74 | 10.31 | 10.73 | +3.67% | 0.54 | 2.20% |