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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.76 | 26.49 | 25.37 | 26.37 | +2.41% | 1.26 | 8.55% |
| 2026-01-15 | 25.75 | 25.96 | 25.31 | 25.75 | -0.19% | 0.67 | 4.68% |
| 2026-01-14 | 25.26 | 26.18 | 25.13 | 25.80 | +1.86% | 0.99 | 6.82% |
| 2026-01-13 | 26.20 | 26.26 | 25.31 | 25.33 | -3.32% | 0.83 | 5.74% |
| 2026-01-12 | 25.51 | 26.20 | 25.33 | 26.20 | +2.91% | 1.00 | 6.85% |
| 2026-01-09 | 25.70 | 25.70 | 25.23 | 25.46 | -0.62% | 0.61 | 4.24% |
| 2026-01-08 | 25.40 | 25.93 | 25.27 | 25.62 | +0.31% | 0.49 | 3.37% |
| 2026-01-07 | 25.83 | 25.96 | 25.45 | 25.54 | -0.97% | 0.66 | 4.54% |
| 2026-01-06 | 25.80 | 25.96 | 25.42 | 25.79 | -0.42% | 0.67 | 4.59% |
| 2026-01-05 | 25.38 | 26.10 | 25.16 | 25.90 | +2.90% | 0.68 | 4.66% |
| 2025-12-31 | 25.65 | 25.85 | 25.12 | 25.17 | -1.99% | 0.47 | 3.31% |
| 2025-12-30 | 25.78 | 26.13 | 25.61 | 25.68 | -1.61% | 0.56 | 3.86% |
| 2025-12-29 | 25.81 | 26.40 | 25.75 | 26.10 | +0.77% | 0.59 | 4.04% |
| 2025-12-26 | 26.02 | 26.50 | 25.68 | 25.90 | -0.58% | 0.88 | 6.02% |
| 2025-12-25 | 26.16 | 26.56 | 26.00 | 26.05 | -1.51% | 1.08 | 7.30% |
| 2025-12-24 | 25.22 | 27.77 | 25.21 | 26.45 | +4.50% | 1.66 | 11.07% |
| 2025-12-23 | 24.93 | 25.80 | 24.60 | 25.31 | +1.65% | 0.88 | 6.17% |
| 2025-12-22 | 24.31 | 25.08 | 24.26 | 24.90 | +2.68% | 0.56 | 4.00% |
| 2025-12-19 | 25.02 | 25.04 | 24.24 | 24.25 | -1.30% | 0.47 | 3.39% |
| 2025-12-18 | 25.35 | 25.40 | 24.53 | 24.57 | -2.27% | 0.54 | 3.82% |