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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.71 | 34.45 | 32.33 | 32.45 | -4.61% | 4.21 | 22.57% |
| 2025-07-21 | 33.58 | 34.47 | 33.08 | 34.02 | +1.58% | 4.13 | 21.67% |
| 2025-07-18 | 34.69 | 35.80 | 33.44 | 33.49 | -4.75% | 6.30 | 32.47% |
| 2025-07-17 | 33.00 | 37.01 | 32.46 | 35.16 | +6.19% | 7.27 | 36.95% |
| 2025-07-16 | 33.64 | 34.34 | 32.22 | 33.11 | -5.48% | 5.91 | 31.79% |
| 2025-07-15 | 36.20 | 38.80 | 34.81 | 35.03 | -6.09% | 7.96 | 38.26% |
| 2025-07-14 | 34.62 | 37.77 | 34.46 | 37.30 | +8.05% | 8.62 | 42.23% |
| 2025-07-11 | 34.93 | 35.46 | 33.83 | 34.52 | -6.07% | 6.63 | 34.24% |
| 2025-07-10 | 38.51 | 40.89 | 35.56 | 36.75 | -6.87% | 9.80 | 46.72% |
| 2025-07-09 | 38.61 | 41.60 | 36.86 | 39.46 | +4.03% | 13.20 | 59.47% |
| 2025-07-08 | 32.11 | 37.93 | 32.11 | 37.93 | +19.99% | 8.25 | 41.82% |
| 2025-07-07 | 31.50 | 34.17 | 31.50 | 31.61 | -8.59% | 8.72 | 47.51% |
| 2025-07-04 | 32.69 | 37.88 | 32.69 | 34.58 | +5.94% | 11.74 | 59.80% |
| 2025-07-03 | 26.84 | 32.64 | 26.21 | 32.64 | +20.00% | 9.39 | 57.71% |
| 2025-07-02 | 24.60 | 27.58 | 24.16 | 27.20 | +4.29% | 6.13 | 42.02% |
| 2025-07-01 | 25.66 | 27.77 | 25.66 | 26.08 | -2.50% | 5.85 | 39.05% |
| 2025-06-30 | 25.47 | 27.50 | 25.29 | 26.75 | +7.21% | 6.39 | 43.23% |
| 2025-06-27 | 24.07 | 26.48 | 23.60 | 24.95 | -0.40% | 5.27 | 37.35% |
| 2025-06-26 | 24.93 | 26.60 | 24.68 | 25.05 | -2.94% | 6.03 | 41.84% |
| 2025-06-25 | 26.90 | 27.00 | 24.23 | 25.81 | -7.26% | 6.98 | 49.24% |