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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.72 | 35.52 | 33.90 | 34.07 | -2.52% | 4.20 | 21.65% |
| 2025-08-18 | 36.00 | 36.75 | 33.90 | 34.95 | +1.27% | 6.64 | 33.69% |
| 2025-08-15 | 30.87 | 35.58 | 30.82 | 34.51 | +11.72% | 7.99 | 41.84% |
| 2025-08-14 | 32.00 | 32.25 | 30.89 | 30.89 | -4.63% | 3.52 | 19.88% |
| 2025-08-13 | 31.44 | 32.57 | 31.02 | 32.39 | +3.19% | 4.61 | 25.66% |
| 2025-08-12 | 31.26 | 31.79 | 30.83 | 31.39 | +0.42% | 2.47 | 13.99% |
| 2025-08-11 | 30.28 | 31.73 | 30.05 | 31.26 | +3.65% | 2.52 | 14.40% |
| 2025-08-08 | 30.35 | 30.80 | 29.96 | 30.16 | -1.24% | 1.60 | 9.43% |
| 2025-08-07 | 30.93 | 31.55 | 30.15 | 30.54 | -1.23% | 2.25 | 13.00% |
| 2025-08-06 | 31.20 | 31.63 | 30.71 | 30.92 | -0.77% | 1.92 | 10.95% |
| 2025-08-05 | 31.56 | 31.76 | 30.52 | 31.16 | 0.00% | 2.15 | 12.31% |
| 2025-08-04 | 30.58 | 31.56 | 30.51 | 31.16 | +0.19% | 1.78 | 10.15% |
| 2025-08-01 | 30.88 | 32.33 | 30.54 | 31.10 | -1.89% | 2.70 | 15.31% |
| 2025-07-31 | 33.55 | 34.30 | 31.57 | 31.70 | -5.20% | 4.51 | 24.43% |
| 2025-07-30 | 32.82 | 33.89 | 32.30 | 33.44 | +0.66% | 4.07 | 21.84% |
| 2025-07-29 | 32.25 | 34.80 | 32.25 | 33.22 | -0.06% | 4.87 | 25.94% |
| 2025-07-28 | 31.25 | 33.80 | 31.24 | 33.24 | +7.26% | 5.38 | 29.28% |
| 2025-07-25 | 32.03 | 32.30 | 30.88 | 30.99 | -3.46% | 3.23 | 18.36% |
| 2025-07-24 | 31.76 | 33.50 | 31.24 | 32.10 | +2.16% | 4.88 | 26.72% |
| 2025-07-23 | 31.54 | 31.99 | 31.03 | 31.42 | -3.17% | 3.00 | 16.98% |