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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.66 | 27.50 | 26.46 | 27.06 | +1.08% | 0.88 | 5.75% |
| 2025-10-21 | 26.04 | 26.79 | 25.66 | 26.77 | +3.40% | 0.88 | 5.92% |
| 2025-10-20 | 25.79 | 26.05 | 25.41 | 25.89 | +2.41% | 0.59 | 4.07% |
| 2025-10-17 | 26.12 | 26.30 | 25.00 | 25.28 | -3.25% | 0.51 | 3.54% |
| 2025-10-16 | 26.30 | 26.48 | 25.96 | 26.13 | -0.31% | 0.50 | 3.37% |
| 2025-10-15 | 25.70 | 26.32 | 25.45 | 26.21 | +1.75% | 0.53 | 3.59% |
| 2025-10-14 | 26.65 | 26.85 | 25.63 | 25.76 | -2.05% | 0.76 | 5.14% |
| 2025-10-13 | 25.66 | 26.43 | 24.05 | 26.30 | -0.87% | 0.81 | 5.62% |
| 2025-10-10 | 26.70 | 26.73 | 26.15 | 26.53 | -0.86% | 0.69 | 4.62% |
| 2025-10-09 | 27.00 | 27.50 | 26.70 | 26.76 | +0.11% | 0.76 | 4.96% |
| 2025-09-30 | 26.85 | 27.20 | 26.53 | 26.73 | -0.45% | 0.70 | 4.64% |
| 2025-09-29 | 26.60 | 26.92 | 26.11 | 26.85 | +1.32% | 0.85 | 5.66% |
| 2025-09-26 | 26.81 | 27.16 | 26.43 | 26.50 | -2.03% | 0.88 | 5.82% |
| 2025-09-25 | 27.21 | 27.69 | 26.81 | 27.05 | -1.28% | 1.15 | 7.52% |
| 2025-09-24 | 27.68 | 28.50 | 26.81 | 27.40 | -5.29% | 1.92 | 12.49% |
| 2025-09-23 | 28.37 | 31.13 | 28.32 | 28.93 | +3.25% | 2.63 | 16.02% |
| 2025-09-22 | 28.10 | 28.45 | 27.70 | 28.02 | +0.18% | 0.78 | 4.97% |
| 2025-09-19 | 28.65 | 28.96 | 27.75 | 27.97 | -2.20% | 0.98 | 6.17% |
| 2025-09-18 | 28.90 | 29.74 | 28.22 | 28.60 | -1.35% | 1.45 | 8.89% |
| 2025-09-17 | 29.21 | 29.62 | 28.89 | 28.99 | -1.26% | 1.28 | 7.81% |