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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.98 | 12.09 | 11.27 | 11.72 | -2.58% | 1.03 | 3.81% |
| 2025-12-16 | 12.20 | 12.21 | 11.85 | 12.03 | -1.80% | 0.66 | 2.34% |
| 2025-12-15 | 11.97 | 12.35 | 11.94 | 12.25 | +1.74% | 0.82 | 2.87% |
| 2025-12-12 | 12.05 | 12.30 | 11.88 | 12.04 | -0.08% | 0.81 | 2.87% |
| 2025-12-11 | 12.28 | 12.36 | 12.05 | 12.05 | -2.35% | 0.85 | 2.97% |
| 2025-12-10 | 12.18 | 12.70 | 12.18 | 12.34 | +1.90% | 1.36 | 4.69% |
| 2025-12-09 | 12.05 | 12.28 | 12.03 | 12.11 | +0.08% | 0.56 | 1.96% |
| 2025-12-08 | 11.95 | 12.23 | 11.88 | 12.10 | +1.26% | 0.56 | 1.97% |
| 2025-12-05 | 11.74 | 11.98 | 11.64 | 11.95 | +1.53% | 0.46 | 1.67% |
| 2025-12-04 | 11.90 | 12.02 | 11.65 | 11.77 | -1.92% | 0.57 | 2.07% |
| 2025-12-03 | 12.28 | 12.30 | 11.79 | 12.00 | -2.28% | 0.88 | 3.15% |
| 2025-12-02 | 12.30 | 12.37 | 12.14 | 12.28 | -0.73% | 0.64 | 2.23% |
| 2025-12-01 | 12.02 | 12.47 | 12.00 | 12.37 | +2.91% | 1.14 | 3.95% |
| 2025-11-28 | 11.98 | 12.02 | 11.85 | 12.02 | +0.67% | 0.41 | 1.46% |
| 2025-11-27 | 11.83 | 12.13 | 11.83 | 11.94 | +0.93% | 0.56 | 1.99% |
| 2025-11-26 | 12.10 | 12.13 | 11.81 | 11.83 | -2.47% | 0.68 | 2.41% |
| 2025-11-25 | 12.02 | 12.32 | 11.92 | 12.13 | +1.25% | 0.96 | 3.38% |
| 2025-11-24 | 11.85 | 12.06 | 11.64 | 11.98 | +2.74% | 1.04 | 3.72% |
| 2025-11-21 | 11.85 | 12.18 | 11.64 | 11.66 | -2.75% | 1.30 | 4.69% |
| 2025-11-20 | 12.30 | 12.52 | 11.94 | 11.99 | -2.28% | 1.33 | 4.64% |