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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.80 | 13.20 | 12.61 | 13.02 | +1.09% | 0.93 | 3.04% |
| 2025-10-21 | 12.88 | 12.94 | 12.57 | 12.88 | +0.62% | 0.83 | 2.78% |
| 2025-10-20 | 12.44 | 12.90 | 12.44 | 12.80 | +3.98% | 1.33 | 4.47% |
| 2025-10-17 | 12.77 | 12.83 | 12.31 | 12.31 | -3.07% | 1.01 | 3.45% |
| 2025-10-16 | 12.91 | 12.99 | 12.64 | 12.70 | -2.31% | 1.07 | 3.56% |
| 2025-10-15 | 13.23 | 13.33 | 12.71 | 13.00 | -1.81% | 1.73 | 5.69% |
| 2025-10-14 | 14.20 | 14.28 | 13.15 | 13.24 | -6.76% | 3.11 | 9.72% |
| 2025-10-13 | 13.36 | 14.20 | 13.26 | 14.20 | +4.11% | 3.44 | 10.49% |
| 2025-10-10 | 13.14 | 13.70 | 13.08 | 13.64 | +3.81% | 1.82 | 5.78% |
| 2025-10-09 | 13.38 | 13.49 | 13.11 | 13.14 | -2.23% | 1.35 | 4.35% |
| 2025-09-30 | 13.41 | 13.67 | 13.33 | 13.44 | +0.67% | 1.08 | 3.41% |
| 2025-09-29 | 13.20 | 13.56 | 13.15 | 13.35 | +0.83% | 1.38 | 4.41% |
| 2025-09-26 | 13.66 | 13.66 | 13.22 | 13.24 | -3.22% | 1.28 | 4.07% |
| 2025-09-25 | 13.92 | 14.05 | 13.67 | 13.68 | -2.36% | 1.88 | 5.80% |
| 2025-09-24 | 13.44 | 14.24 | 13.32 | 14.01 | +3.55% | 2.97 | 9.10% |
| 2025-09-23 | 13.84 | 13.84 | 13.01 | 13.53 | -2.45% | 2.51 | 8.03% |
| 2025-09-22 | 13.94 | 14.16 | 13.62 | 13.87 | -0.57% | 1.90 | 5.86% |
| 2025-09-19 | 13.65 | 14.36 | 13.60 | 13.95 | +1.90% | 2.60 | 7.91% |
| 2025-09-18 | 13.88 | 14.23 | 13.54 | 13.69 | -0.80% | 2.31 | 7.08% |
| 2025-09-17 | 13.68 | 13.99 | 13.68 | 13.80 | +0.51% | 1.62 | 4.97% |