逸豪新材 sz.301176
46.47
+13.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.40 | 48.11 | 41.25 | 46.47 | +13.65% | 8.07 | 10.91% |
| 2026-05-21 | 43.41 | 45.27 | 40.60 | 40.89 | -5.78% | 5.12 | 7.22% |
| 2026-05-20 | 45.51 | 45.98 | 42.08 | 43.40 | -2.52% | 6.27 | 8.87% |
| 2026-05-19 | 36.81 | 44.52 | 36.24 | 44.52 | +20.00% | 4.65 | 7.01% |
| 2026-05-18 | 36.81 | 38.00 | 36.11 | 37.10 | +0.32% | 2.27 | 3.74% |
| 2026-05-15 | 38.00 | 38.83 | 36.65 | 36.98 | -2.68% | 2.47 | 4.02% |
| 2026-05-14 | 40.05 | 40.30 | 37.93 | 38.00 | -5.00% | 3.26 | 5.14% |
| 2026-05-13 | 40.60 | 41.73 | 39.62 | 40.00 | -1.09% | 3.69 | 5.58% |
| 2026-05-12 | 41.14 | 42.10 | 39.60 | 40.44 | -1.39% | 3.25 | 4.88% |
| 2026-05-11 | 41.66 | 42.30 | 40.60 | 41.01 | -1.20% | 3.09 | 4.58% |
| 2026-05-08 | 40.51 | 42.44 | 39.80 | 41.51 | +1.24% | 4.12 | 6.09% |
| 2026-05-07 | 42.00 | 42.38 | 39.01 | 41.00 | -3.28% | 5.85 | 8.66% |
| 2026-05-06 | 38.86 | 43.00 | 37.91 | 42.39 | +13.49% | 6.29 | 9.45% |
| 2026-04-30 | 37.60 | 38.45 | 36.36 | 37.35 | -1.37% | 4.64 | 7.63% |
| 2026-04-29 | 35.63 | 39.45 | 34.96 | 37.87 | +6.29% | 7.08 | 11.44% |
| 2026-04-28 | 32.81 | 37.75 | 32.30 | 35.63 | +5.79% | 7.59 | 13.30% |
| 2026-04-27 | 29.75 | 33.83 | 29.75 | 33.68 | +14.79% | 5.82 | 11.06% |
| 2026-04-24 | 30.25 | 31.99 | 29.12 | 29.34 | +2.44% | 3.71 | 7.51% |
| 2026-04-23 | 29.68 | 29.89 | 28.30 | 28.64 | -3.92% | 1.60 | 3.37% |
| 2026-04-22 | 29.50 | 30.48 | 29.40 | 29.81 | +0.17% | 2.27 | 4.64% |