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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.45 | 26.91 | 24.68 | 24.88 | -8.73% | 2.09 | 14.35% |
| 2026-03-20 | 29.29 | 29.74 | 27.10 | 27.26 | -4.48% | 1.78 | 11.22% |
| 2026-03-19 | 29.09 | 29.51 | 28.34 | 28.54 | -2.86% | 1.54 | 9.53% |
| 2026-03-18 | 29.96 | 30.46 | 29.00 | 29.38 | -0.68% | 2.28 | 13.71% |
| 2026-03-17 | 30.01 | 31.45 | 29.20 | 29.58 | -3.62% | 3.40 | 20.07% |
| 2026-03-16 | 27.46 | 30.90 | 27.12 | 30.69 | +11.48% | 4.19 | 25.28% |
| 2026-03-13 | 27.96 | 28.09 | 27.37 | 27.53 | -1.99% | 1.51 | 9.69% |
| 2026-03-12 | 28.41 | 29.15 | 27.74 | 28.09 | -2.94% | 1.70 | 10.67% |
| 2026-03-11 | 28.62 | 29.48 | 28.06 | 28.94 | -0.10% | 3.76 | 23.01% |
| 2026-03-10 | 25.42 | 29.73 | 25.42 | 28.97 | +15.01% | 4.14 | 26.09% |
| 2026-03-09 | 25.00 | 25.30 | 23.95 | 25.19 | -4.94% | 1.54 | 11.08% |
| 2026-03-06 | 25.51 | 26.80 | 25.37 | 26.50 | +3.03% | 1.05 | 7.15% |
| 2026-03-05 | 26.29 | 26.55 | 25.58 | 25.72 | +0.47% | 1.11 | 7.57% |
| 2026-03-04 | 25.52 | 26.30 | 25.25 | 25.60 | -0.97% | 1.21 | 8.33% |
| 2026-03-03 | 27.52 | 30.00 | 25.67 | 25.85 | -5.52% | 1.50 | 9.91% |
| 2026-03-02 | 27.64 | 28.19 | 27.22 | 27.36 | -2.98% | 1.34 | 8.63% |
| 2026-02-27 | 28.65 | 28.79 | 27.75 | 28.20 | -2.96% | 1.94 | 12.27% |
| 2026-02-26 | 29.51 | 29.80 | 28.88 | 29.06 | -3.74% | 2.89 | 17.60% |
| 2026-02-25 | 29.36 | 30.30 | 28.83 | 30.19 | +3.71% | 3.84 | 22.89% |
| 2026-02-24 | 26.77 | 29.97 | 26.13 | 29.11 | +10.06% | 4.17 | 25.72% |