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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.19 | 12.71 | 11.94 | 12.27 | +0.99% | 1.84 | 6.37% |
| 2025-11-18 | 12.22 | 12.34 | 12.07 | 12.15 | -1.22% | 0.77 | 2.71% |
| 2025-11-17 | 12.40 | 12.75 | 12.19 | 12.30 | +0.90% | 0.80 | 2.76% |
| 2025-11-14 | 12.33 | 12.34 | 12.17 | 12.19 | -1.38% | 0.54 | 1.87% |
| 2025-11-13 | 12.36 | 12.50 | 12.31 | 12.36 | +0.24% | 0.67 | 2.30% |
| 2025-11-12 | 12.50 | 12.56 | 12.12 | 12.33 | -1.99% | 0.86 | 2.98% |
| 2025-11-11 | 12.53 | 12.62 | 12.37 | 12.58 | +0.96% | 0.74 | 2.51% |
| 2025-11-10 | 12.45 | 12.56 | 12.40 | 12.46 | +0.08% | 0.53 | 1.80% |
| 2025-11-07 | 12.40 | 12.52 | 12.32 | 12.45 | -0.16% | 0.51 | 1.74% |
| 2025-11-06 | 12.58 | 12.60 | 12.34 | 12.47 | +0.08% | 0.53 | 1.82% |
| 2025-11-05 | 12.38 | 12.54 | 12.37 | 12.46 | -0.24% | 0.46 | 1.57% |
| 2025-11-04 | 12.70 | 12.70 | 12.39 | 12.49 | -1.73% | 0.56 | 1.90% |
| 2025-11-03 | 12.68 | 12.72 | 12.42 | 12.71 | +0.87% | 0.76 | 2.57% |
| 2025-10-31 | 12.38 | 12.70 | 12.31 | 12.60 | -0.79% | 1.02 | 3.46% |
| 2025-10-30 | 13.25 | 13.30 | 12.70 | 12.70 | -5.29% | 1.39 | 4.62% |
| 2025-10-29 | 13.31 | 13.42 | 13.11 | 13.41 | +0.15% | 0.89 | 2.85% |
| 2025-10-28 | 13.37 | 13.49 | 13.21 | 13.39 | +0.07% | 0.90 | 2.86% |
| 2025-10-27 | 13.43 | 13.75 | 13.26 | 13.38 | +2.14% | 1.56 | 4.94% |
| 2025-10-24 | 12.95 | 13.18 | 12.95 | 13.10 | +1.16% | 0.73 | 2.37% |
| 2025-10-23 | 13.04 | 13.04 | 12.65 | 12.95 | -0.54% | 0.76 | 2.54% |