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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.98 | 13.28 | 12.83 | 13.15 | +1.31% | 1.94 | 6.33% |
| 2026-01-15 | 12.62 | 13.09 | 12.57 | 12.98 | +2.37% | 2.00 | 6.61% |
| 2026-01-14 | 12.63 | 12.83 | 12.44 | 12.68 | +0.63% | 1.22 | 4.11% |
| 2026-01-13 | 12.79 | 13.03 | 12.57 | 12.60 | -1.64% | 1.27 | 4.23% |
| 2026-01-12 | 12.64 | 12.82 | 12.52 | 12.81 | +1.34% | 1.47 | 4.95% |
| 2026-01-09 | 12.55 | 12.65 | 12.45 | 12.64 | +0.48% | 1.33 | 4.52% |
| 2026-01-08 | 12.69 | 12.84 | 12.51 | 12.58 | -2.18% | 1.70 | 5.75% |
| 2026-01-07 | 12.41 | 12.95 | 12.35 | 12.86 | +4.38% | 3.07 | 10.28% |
| 2026-01-06 | 11.90 | 12.66 | 11.85 | 12.32 | +3.88% | 1.85 | 6.37% |
| 2026-01-05 | 11.64 | 11.92 | 11.64 | 11.86 | +1.98% | 0.65 | 2.34% |
| 2025-12-31 | 11.71 | 11.75 | 11.52 | 11.63 | -0.51% | 0.62 | 2.26% |
| 2025-12-30 | 11.82 | 11.92 | 11.68 | 11.69 | -1.60% | 0.54 | 1.96% |
| 2025-12-29 | 12.02 | 12.04 | 11.82 | 11.88 | -1.16% | 0.53 | 1.89% |
| 2025-12-26 | 12.22 | 12.28 | 11.96 | 12.02 | -1.64% | 0.62 | 2.19% |
| 2025-12-25 | 12.16 | 12.25 | 12.01 | 12.22 | +0.66% | 0.61 | 2.16% |
| 2025-12-24 | 11.94 | 12.18 | 11.91 | 12.14 | +1.17% | 0.60 | 2.11% |
| 2025-12-23 | 11.82 | 12.27 | 11.79 | 12.00 | +1.01% | 0.87 | 3.09% |
| 2025-12-22 | 11.78 | 12.05 | 11.72 | 11.88 | +1.11% | 0.66 | 2.37% |
| 2025-12-19 | 11.83 | 11.95 | 11.73 | 11.75 | -0.84% | 0.56 | 2.02% |
| 2025-12-18 | 11.61 | 12.00 | 11.61 | 11.85 | +1.11% | 0.71 | 2.54% |