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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.58 | 13.73 | 13.44 | 13.73 | +1.03% | 0.96 | 3.00% |
| 2025-09-15 | 13.77 | 13.82 | 13.57 | 13.59 | -1.09% | 0.99 | 3.08% |
| 2025-09-12 | 13.54 | 13.93 | 13.45 | 13.74 | +0.96% | 1.56 | 4.86% |
| 2025-09-11 | 13.33 | 13.65 | 13.25 | 13.61 | +1.04% | 1.05 | 3.33% |
| 2025-09-10 | 13.53 | 13.72 | 13.41 | 13.47 | -0.22% | 0.92 | 2.90% |
| 2025-09-09 | 13.87 | 13.91 | 13.40 | 13.50 | -2.67% | 1.18 | 3.70% |
| 2025-09-08 | 13.67 | 13.96 | 13.49 | 13.87 | +0.95% | 1.35 | 4.17% |
| 2025-09-05 | 13.40 | 13.74 | 13.40 | 13.74 | +2.77% | 1.33 | 4.17% |
| 2025-09-04 | 13.47 | 13.74 | 13.16 | 13.37 | -1.04% | 1.34 | 4.24% |
| 2025-09-03 | 13.79 | 13.99 | 13.44 | 13.51 | -1.39% | 1.52 | 4.74% |
| 2025-09-02 | 14.35 | 14.36 | 13.46 | 13.70 | -3.59% | 2.35 | 7.30% |
| 2025-09-01 | 14.55 | 14.65 | 14.17 | 14.21 | -1.73% | 2.08 | 6.15% |
| 2025-08-29 | 14.75 | 14.79 | 14.21 | 14.46 | -1.97% | 2.30 | 6.81% |
| 2025-08-28 | 14.62 | 14.99 | 14.16 | 14.75 | +0.89% | 2.81 | 8.19% |
| 2025-08-27 | 14.86 | 15.29 | 14.61 | 14.62 | -3.50% | 4.34 | 12.32% |
| 2025-08-26 | 14.61 | 15.58 | 14.26 | 15.15 | -5.61% | 6.35 | 18.15% |
| 2025-08-25 | 16.50 | 16.52 | 15.82 | 16.05 | -1.23% | 4.63 | 12.27% |
| 2025-08-22 | 15.69 | 16.45 | 15.45 | 16.25 | +0.99% | 5.57 | 14.79% |
| 2025-08-21 | 15.43 | 16.50 | 15.43 | 16.09 | +2.75% | 6.13 | 16.24% |
| 2025-08-20 | 15.45 | 15.99 | 15.18 | 15.66 | -0.38% | 4.01 | 11.00% |