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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.13 | 26.99 | 26.11 | 26.45 | +0.84% | 1.32 | 8.78% |
| 2026-02-12 | 25.87 | 26.48 | 25.62 | 26.23 | +0.15% | 1.73 | 11.69% |
| 2026-02-11 | 25.20 | 28.10 | 25.16 | 26.19 | +4.34% | 2.84 | 18.85% |
| 2026-02-10 | 24.15 | 26.12 | 24.10 | 25.10 | +3.98% | 1.68 | 11.80% |
| 2026-02-09 | 23.90 | 24.17 | 23.68 | 24.14 | +2.16% | 0.37 | 2.73% |
| 2026-02-06 | 23.42 | 23.90 | 23.14 | 23.63 | +1.20% | 0.44 | 3.31% |
| 2026-02-05 | 23.52 | 23.93 | 23.31 | 23.35 | -1.27% | 0.40 | 3.00% |
| 2026-02-04 | 23.62 | 23.87 | 23.40 | 23.65 | -0.46% | 0.38 | 2.89% |
| 2026-02-03 | 23.69 | 23.95 | 23.52 | 23.76 | +1.93% | 0.46 | 3.47% |
| 2026-02-02 | 23.85 | 24.14 | 23.31 | 23.31 | -2.26% | 0.48 | 3.61% |
| 2026-01-30 | 23.84 | 24.15 | 23.19 | 23.85 | -0.96% | 0.75 | 5.63% |
| 2026-01-29 | 25.04 | 25.26 | 24.00 | 24.08 | -3.68% | 0.85 | 6.14% |
| 2026-01-28 | 26.30 | 26.30 | 24.91 | 25.00 | -4.94% | 1.01 | 7.06% |
| 2026-01-27 | 26.23 | 26.43 | 25.14 | 26.30 | -0.30% | 1.06 | 7.28% |
| 2026-01-26 | 26.48 | 26.88 | 26.09 | 26.38 | -1.24% | 1.05 | 7.02% |
| 2026-01-23 | 27.56 | 27.72 | 26.55 | 26.71 | -2.70% | 1.52 | 10.06% |
| 2026-01-22 | 27.20 | 28.53 | 27.20 | 27.45 | +1.67% | 2.26 | 14.49% |
| 2026-01-21 | 25.89 | 27.08 | 25.72 | 27.00 | +4.33% | 1.30 | 8.66% |
| 2026-01-20 | 26.46 | 26.74 | 25.59 | 25.88 | -2.56% | 0.79 | 5.38% |
| 2026-01-19 | 26.34 | 26.74 | 26.00 | 26.56 | +0.72% | 0.88 | 5.92% |