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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.59 | 30.29 | 28.29 | 29.76 | +3.19% | 2.78 | 5.71% |
| 2026-04-20 | 29.49 | 29.49 | 28.72 | 28.84 | -1.37% | 1.52 | 3.20% |
| 2026-04-17 | 29.20 | 29.67 | 28.60 | 29.24 | -1.02% | 1.74 | 3.64% |
| 2026-04-16 | 29.39 | 30.30 | 29.02 | 29.54 | +0.51% | 2.19 | 4.50% |
| 2026-04-15 | 29.60 | 31.10 | 29.17 | 29.39 | -0.71% | 2.80 | 5.69% |
| 2026-04-14 | 29.88 | 30.28 | 29.22 | 29.60 | -0.97% | 2.09 | 4.29% |
| 2026-04-13 | 28.30 | 30.30 | 28.30 | 29.89 | +3.53% | 2.73 | 5.65% |
| 2026-04-10 | 28.00 | 29.58 | 27.65 | 28.87 | +3.11% | 2.85 | 6.07% |
| 2026-04-09 | 27.18 | 28.28 | 26.77 | 28.00 | +0.83% | 1.94 | 4.24% |
| 2026-04-08 | 27.44 | 27.88 | 26.69 | 27.77 | +3.81% | 2.27 | 5.06% |
| 2026-04-07 | 25.52 | 27.49 | 25.52 | 26.75 | +4.78% | 2.39 | 5.44% |
| 2026-04-03 | 26.75 | 26.85 | 25.18 | 25.53 | +0.27% | 2.00 | 4.74% |
| 2026-04-02 | 26.57 | 27.17 | 25.18 | 25.46 | -5.18% | 2.40 | 5.59% |
| 2026-04-01 | 25.28 | 28.80 | 25.28 | 26.85 | +9.15% | 3.77 | 8.47% |
| 2026-03-31 | 26.36 | 26.68 | 24.47 | 24.60 | -7.20% | 1.41 | 3.42% |
| 2026-03-30 | 25.65 | 26.59 | 25.12 | 26.51 | +0.95% | 1.33 | 3.11% |
| 2026-03-27 | 25.50 | 26.83 | 24.89 | 26.26 | +0.81% | 1.48 | 10.23% |
| 2026-03-26 | 26.80 | 27.50 | 25.95 | 26.05 | -3.23% | 1.25 | 8.31% |
| 2026-03-25 | 27.45 | 27.92 | 26.67 | 26.92 | -0.77% | 1.73 | 11.27% |
| 2026-03-24 | 26.07 | 27.78 | 25.23 | 27.13 | +9.04% | 2.38 | 16.06% |