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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.82 | 10.97 | 10.20 | 10.35 | -6.92% | 0.77 | 3.12% |
| 2026-03-20 | 11.55 | 11.68 | 11.08 | 11.12 | -3.89% | 0.63 | 2.38% |
| 2026-03-19 | 11.93 | 11.98 | 11.48 | 11.57 | -3.98% | 0.65 | 2.36% |
| 2026-03-18 | 11.87 | 12.09 | 11.76 | 12.05 | +2.03% | 0.53 | 1.90% |
| 2026-03-17 | 12.42 | 12.45 | 11.81 | 11.81 | -4.91% | 1.00 | 3.53% |
| 2026-03-16 | 12.24 | 12.43 | 12.16 | 12.42 | +1.47% | 0.74 | 2.55% |
| 2026-03-13 | 12.20 | 12.49 | 12.18 | 12.24 | -0.08% | 0.74 | 2.56% |
| 2026-03-12 | 12.33 | 12.53 | 12.19 | 12.25 | -0.65% | 0.76 | 2.63% |
| 2026-03-11 | 12.40 | 12.58 | 12.24 | 12.33 | -0.64% | 0.66 | 2.27% |
| 2026-03-10 | 12.21 | 12.43 | 12.21 | 12.41 | +2.65% | 0.70 | 2.42% |
| 2026-03-09 | 12.15 | 12.20 | 11.83 | 12.09 | -1.95% | 0.97 | 3.45% |
| 2026-03-06 | 12.06 | 12.40 | 12.04 | 12.33 | +1.73% | 0.81 | 2.81% |
| 2026-03-05 | 12.10 | 12.38 | 12.03 | 12.12 | +2.19% | 1.01 | 3.53% |
| 2026-03-04 | 12.05 | 12.21 | 11.77 | 11.86 | -2.55% | 1.33 | 4.75% |
| 2026-03-03 | 13.11 | 13.24 | 12.14 | 12.17 | -7.17% | 1.43 | 4.83% |
| 2026-03-02 | 13.25 | 13.54 | 13.00 | 13.11 | -3.18% | 1.31 | 4.23% |
| 2026-02-27 | 13.75 | 13.75 | 13.39 | 13.54 | -1.46% | 1.37 | 4.33% |
| 2026-02-26 | 13.55 | 13.94 | 13.55 | 13.74 | +0.37% | 2.58 | 8.00% |
| 2026-02-25 | 13.14 | 14.23 | 13.02 | 13.69 | +4.82% | 3.24 | 10.15% |
| 2026-02-24 | 12.79 | 13.08 | 12.62 | 13.06 | +3.24% | 0.88 | 2.91% |