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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.10 | 29.63 | 28.75 | 29.36 | +0.51% | 1.09 | 6.58% |
| 2025-09-15 | 29.45 | 29.76 | 28.90 | 29.21 | -4.10% | 1.77 | 10.73% |
| 2025-09-12 | 30.31 | 31.00 | 29.80 | 30.46 | -2.06% | 2.76 | 16.14% |
| 2025-09-11 | 28.62 | 32.23 | 28.62 | 31.10 | +8.70% | 3.88 | 22.13% |
| 2025-09-10 | 28.39 | 29.12 | 28.15 | 28.61 | +1.45% | 1.19 | 7.33% |
| 2025-09-09 | 29.53 | 29.53 | 28.08 | 28.20 | -2.79% | 0.98 | 6.10% |
| 2025-09-08 | 29.13 | 29.40 | 28.66 | 29.01 | -1.12% | 1.05 | 6.44% |
| 2025-09-05 | 28.31 | 29.35 | 28.10 | 29.34 | +2.80% | 1.38 | 8.47% |
| 2025-09-04 | 29.54 | 30.66 | 27.67 | 28.54 | -3.39% | 1.56 | 9.48% |
| 2025-09-03 | 30.39 | 30.90 | 29.51 | 29.54 | -2.48% | 1.38 | 8.07% |
| 2025-09-02 | 32.11 | 32.95 | 29.93 | 30.29 | -6.16% | 2.02 | 11.60% |
| 2025-09-01 | 32.80 | 33.06 | 32.03 | 32.28 | -1.44% | 1.66 | 9.10% |
| 2025-08-29 | 33.42 | 33.90 | 32.50 | 32.75 | -3.02% | 2.24 | 12.06% |
| 2025-08-28 | 33.19 | 34.14 | 31.77 | 33.77 | +1.11% | 3.31 | 17.76% |
| 2025-08-27 | 34.75 | 35.30 | 33.37 | 33.40 | -4.54% | 4.32 | 22.20% |
| 2025-08-26 | 33.70 | 36.07 | 33.36 | 34.99 | +0.32% | 5.02 | 25.79% |
| 2025-08-25 | 34.22 | 35.30 | 33.61 | 34.88 | +2.05% | 4.30 | 22.07% |
| 2025-08-22 | 33.00 | 35.89 | 32.80 | 34.18 | +2.24% | 4.49 | 23.11% |
| 2025-08-21 | 34.50 | 34.75 | 32.51 | 33.43 | -5.94% | 4.93 | 26.18% |
| 2025-08-20 | 34.67 | 36.35 | 33.69 | 35.54 | +4.31% | 6.28 | 31.57% |