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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.50 | 17.04 | 16.50 | 16.94 | +2.36% | 0.27 | 2.86% |
| 2025-05-23 | 16.82 | 17.07 | 16.51 | 16.55 | -1.61% | 0.25 | 2.62% |
| 2025-05-22 | 16.95 | 17.19 | 16.72 | 16.82 | -1.18% | 0.25 | 2.60% |
| 2025-05-21 | 17.30 | 17.32 | 16.90 | 17.02 | -1.39% | 0.27 | 2.84% |
| 2025-05-20 | 17.15 | 17.38 | 16.92 | 17.26 | +0.88% | 0.27 | 2.78% |
| 2025-05-19 | 17.06 | 17.22 | 16.87 | 17.11 | +0.65% | 0.24 | 2.52% |
| 2025-05-16 | 16.89 | 17.22 | 16.89 | 17.00 | +0.29% | 0.22 | 2.33% |
| 2025-05-15 | 17.13 | 17.22 | 16.83 | 16.95 | -0.76% | 0.26 | 2.76% |
| 2025-05-14 | 17.18 | 17.42 | 16.99 | 17.08 | -0.52% | 0.34 | 3.48% |
| 2025-05-13 | 17.50 | 17.61 | 17.15 | 17.17 | -1.09% | 0.29 | 2.98% |
| 2025-05-12 | 17.22 | 17.42 | 17.15 | 17.36 | +1.58% | 0.28 | 2.87% |
| 2025-05-09 | 17.27 | 17.38 | 16.96 | 17.09 | -1.38% | 0.32 | 3.29% |
| 2025-05-08 | 16.98 | 17.43 | 16.90 | 17.33 | +1.88% | 0.37 | 3.85% |
| 2025-05-07 | 17.13 | 17.25 | 16.67 | 17.01 | +0.41% | 0.54 | 5.66% |
| 2025-05-06 | 16.50 | 17.06 | 16.21 | 16.94 | +4.83% | 0.52 | 5.53% |