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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.57 | 26.65 | 25.46 | 25.59 | -3.69% | 0.50 | 3.44% |
| 2025-11-18 | 26.84 | 27.10 | 26.44 | 26.57 | -1.19% | 0.45 | 2.99% |
| 2025-11-17 | 27.31 | 27.41 | 26.65 | 26.89 | -0.52% | 0.53 | 3.51% |
| 2025-11-14 | 26.36 | 27.37 | 26.36 | 27.03 | -1.06% | 0.64 | 4.17% |
| 2025-11-13 | 27.24 | 27.83 | 27.00 | 27.32 | +0.44% | 1.07 | 6.94% |
| 2025-11-12 | 26.47 | 27.47 | 26.06 | 27.20 | +2.72% | 1.23 | 8.09% |
| 2025-11-11 | 26.88 | 26.98 | 26.30 | 26.48 | -0.94% | 0.39 | 2.58% |
| 2025-11-10 | 27.20 | 27.28 | 26.39 | 26.73 | -0.56% | 0.53 | 3.49% |
| 2025-11-07 | 27.12 | 27.36 | 26.81 | 26.88 | -1.61% | 0.52 | 3.42% |
| 2025-11-06 | 27.13 | 27.50 | 26.78 | 27.32 | +1.00% | 0.63 | 4.15% |
| 2025-11-05 | 27.01 | 27.38 | 26.76 | 27.05 | -1.17% | 0.71 | 4.68% |
| 2025-11-04 | 27.49 | 27.90 | 27.18 | 27.37 | -0.40% | 0.61 | 3.98% |
| 2025-11-03 | 27.28 | 27.65 | 27.13 | 27.48 | +0.18% | 0.60 | 3.89% |
| 2025-10-31 | 27.99 | 28.24 | 27.40 | 27.43 | -0.83% | 0.75 | 4.81% |
| 2025-10-30 | 28.04 | 28.50 | 27.60 | 27.66 | -3.39% | 1.39 | 8.82% |
| 2025-10-29 | 28.34 | 29.68 | 28.34 | 28.63 | +1.02% | 1.72 | 10.50% |
| 2025-10-28 | 27.69 | 28.86 | 27.50 | 28.34 | +1.14% | 1.05 | 6.59% |
| 2025-10-27 | 27.70 | 28.37 | 27.60 | 28.02 | +1.19% | 0.97 | 6.19% |
| 2025-10-24 | 27.49 | 28.05 | 27.31 | 27.69 | +1.76% | 1.36 | 8.74% |
| 2025-10-23 | 27.28 | 27.68 | 26.78 | 27.21 | +0.55% | 0.79 | 5.18% |