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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.42 | 25.15 | 23.97 | 25.14 | +2.91% | 0.66 | 4.77% |
| 2025-12-16 | 24.61 | 25.08 | 24.23 | 24.43 | -1.73% | 0.45 | 3.25% |
| 2025-12-15 | 24.95 | 25.14 | 24.75 | 24.86 | -1.62% | 0.45 | 3.21% |
| 2025-12-12 | 25.45 | 25.73 | 25.13 | 25.27 | -1.13% | 0.51 | 3.55% |
| 2025-12-11 | 26.63 | 26.74 | 25.50 | 25.56 | -3.73% | 0.54 | 3.69% |
| 2025-12-10 | 27.00 | 27.07 | 26.36 | 26.55 | -1.81% | 0.48 | 3.20% |
| 2025-12-09 | 26.48 | 27.49 | 26.48 | 27.04 | +1.24% | 0.71 | 4.65% |
| 2025-12-08 | 26.08 | 26.85 | 25.94 | 26.71 | +2.81% | 0.61 | 4.08% |
| 2025-12-05 | 25.54 | 25.98 | 25.28 | 25.98 | +1.48% | 0.36 | 2.47% |
| 2025-12-04 | 25.78 | 26.05 | 25.31 | 25.60 | -0.70% | 0.40 | 2.79% |
| 2025-12-03 | 26.33 | 26.41 | 25.70 | 25.78 | -2.01% | 0.39 | 2.63% |
| 2025-12-02 | 26.50 | 26.65 | 26.26 | 26.31 | -1.16% | 0.43 | 2.93% |
| 2025-12-01 | 25.99 | 26.98 | 25.99 | 26.62 | +2.19% | 0.63 | 4.24% |
| 2025-11-28 | 25.71 | 26.06 | 25.63 | 26.05 | +0.97% | 0.42 | 2.87% |
| 2025-11-27 | 25.68 | 26.20 | 25.59 | 25.80 | +0.66% | 0.44 | 3.04% |
| 2025-11-26 | 26.00 | 26.43 | 25.61 | 25.63 | -1.80% | 0.46 | 3.15% |
| 2025-11-25 | 25.80 | 26.78 | 25.36 | 26.10 | +3.00% | 0.72 | 4.85% |
| 2025-11-24 | 25.42 | 25.56 | 24.83 | 25.34 | +2.01% | 0.48 | 3.40% |
| 2025-11-21 | 26.17 | 26.47 | 24.83 | 24.84 | -5.37% | 1.05 | 7.30% |
| 2025-11-20 | 25.98 | 27.39 | 25.98 | 26.25 | +2.58% | 1.15 | 7.73% |