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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.58 | 12.89 | 12.54 | 12.65 | +0.48% | 0.59 | 1.97% |
| 2026-02-12 | 12.70 | 12.73 | 12.52 | 12.59 | -1.02% | 0.56 | 1.91% |
| 2026-02-11 | 12.68 | 12.92 | 12.60 | 12.72 | +0.16% | 0.47 | 1.58% |
| 2026-02-10 | 12.83 | 12.95 | 12.68 | 12.70 | -1.01% | 0.43 | 1.42% |
| 2026-02-09 | 12.74 | 12.92 | 12.66 | 12.83 | +2.07% | 0.54 | 1.78% |
| 2026-02-06 | 12.41 | 12.76 | 12.28 | 12.57 | +0.96% | 0.60 | 2.02% |
| 2026-02-05 | 12.64 | 12.72 | 12.41 | 12.45 | -1.74% | 0.57 | 1.93% |
| 2026-02-04 | 12.75 | 12.98 | 12.60 | 12.67 | -0.78% | 0.61 | 2.03% |
| 2026-02-03 | 12.63 | 12.82 | 12.57 | 12.77 | +2.16% | 0.61 | 2.06% |
| 2026-02-02 | 12.81 | 13.09 | 12.49 | 12.50 | -3.99% | 0.94 | 3.14% |
| 2026-01-30 | 12.79 | 13.09 | 12.64 | 13.02 | +1.01% | 0.81 | 2.67% |
| 2026-01-29 | 13.11 | 13.24 | 12.81 | 12.89 | -2.13% | 0.88 | 2.89% |
| 2026-01-28 | 13.13 | 13.38 | 13.02 | 13.17 | +0.23% | 1.05 | 3.39% |
| 2026-01-27 | 13.12 | 13.18 | 12.64 | 13.14 | +0.08% | 1.10 | 3.63% |
| 2026-01-26 | 13.47 | 13.49 | 12.98 | 13.13 | -2.52% | 1.51 | 4.88% |
| 2026-01-23 | 13.37 | 13.49 | 13.25 | 13.47 | +0.60% | 1.56 | 4.96% |
| 2026-01-22 | 13.74 | 13.82 | 13.27 | 13.39 | -0.96% | 2.05 | 6.52% |
| 2026-01-21 | 13.15 | 13.67 | 12.96 | 13.52 | +1.88% | 2.52 | 8.04% |
| 2026-01-20 | 13.00 | 13.31 | 12.81 | 13.27 | +1.84% | 2.06 | 6.66% |
| 2026-01-19 | 13.21 | 13.22 | 12.93 | 13.03 | -0.91% | 1.22 | 3.99% |