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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.03 | 29.78 | 27.07 | 27.83 | -4.95% | 8.63 | 54.43% |
| 2025-06-23 | 24.13 | 29.28 | 23.08 | 29.28 | +20.00% | 9.70 | 63.42% |
| 2025-06-20 | 27.51 | 28.11 | 24.02 | 24.40 | -4.24% | 8.98 | 60.70% |
| 2025-06-19 | 23.88 | 25.48 | 23.50 | 25.48 | +20.02% | 6.21 | 44.09% |
| 2025-06-18 | 17.58 | 21.23 | 17.54 | 21.23 | +20.01% | 3.48 | 30.40% |
| 2025-06-17 | 17.88 | 18.08 | 17.52 | 17.69 | -0.95% | 0.38 | 3.85% |
| 2025-06-16 | 17.24 | 18.09 | 17.24 | 17.86 | +3.36% | 0.57 | 5.73% |
| 2025-06-13 | 17.70 | 17.89 | 17.25 | 17.28 | -2.81% | 0.58 | 5.88% |
| 2025-06-12 | 17.74 | 18.12 | 17.35 | 17.78 | +0.28% | 0.84 | 8.36% |
| 2025-06-11 | 17.35 | 18.88 | 17.35 | 17.73 | +2.19% | 1.40 | 13.77% |
| 2025-06-10 | 17.47 | 17.69 | 17.07 | 17.35 | -1.14% | 0.36 | 3.63% |
| 2025-06-09 | 17.50 | 17.61 | 17.40 | 17.55 | +0.69% | 0.33 | 3.32% |
| 2025-06-06 | 17.25 | 17.52 | 17.12 | 17.43 | +0.52% | 0.42 | 4.26% |
| 2025-06-05 | 16.78 | 17.69 | 16.60 | 17.34 | +2.91% | 0.69 | 7.13% |
| 2025-06-04 | 16.55 | 16.95 | 16.49 | 16.85 | +2.18% | 0.29 | 3.08% |
| 2025-06-03 | 16.05 | 16.70 | 16.05 | 16.49 | +1.60% | 0.31 | 3.33% |
| 2025-05-30 | 16.95 | 16.99 | 16.02 | 16.23 | -4.25% | 0.40 | 4.38% |
| 2025-05-29 | 16.59 | 16.98 | 16.51 | 16.95 | +2.42% | 0.36 | 3.75% |
| 2025-05-28 | 16.82 | 17.00 | 16.44 | 16.55 | -1.19% | 0.20 | 2.18% |
| 2025-05-27 | 16.95 | 17.00 | 16.61 | 16.75 | -1.12% | 0.23 | 2.47% |