远翔新材 sz.301300
38.83
+3.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.45 | 39.32 | 36.86 | 38.83 | +3.60% | 0.46 | 3.07% |
| 2026-05-21 | 39.49 | 39.83 | 37.30 | 37.48 | -4.46% | 0.46 | 3.05% |
| 2026-05-20 | 39.37 | 39.55 | 38.80 | 39.23 | -0.36% | 0.28 | 1.85% |
| 2026-05-19 | 39.67 | 40.05 | 38.95 | 39.37 | -0.73% | 0.40 | 2.62% |
| 2026-05-18 | 40.45 | 40.45 | 39.10 | 39.66 | -1.95% | 0.50 | 3.23% |
| 2026-05-15 | 40.80 | 41.38 | 40.16 | 40.45 | -0.39% | 0.37 | 2.34% |
| 2026-05-14 | 41.79 | 41.79 | 40.36 | 40.61 | -2.43% | 0.52 | 3.28% |
| 2026-05-13 | 41.37 | 42.11 | 41.00 | 41.62 | +0.60% | 0.34 | 2.14% |
| 2026-05-12 | 42.73 | 42.74 | 41.16 | 41.37 | -2.57% | 0.39 | 2.39% |
| 2026-05-11 | 42.79 | 43.29 | 41.84 | 42.46 | -0.49% | 0.52 | 3.17% |
| 2026-05-08 | 41.76 | 42.67 | 41.55 | 42.67 | +1.84% | 0.41 | 2.52% |
| 2026-05-07 | 42.13 | 42.26 | 41.60 | 41.90 | +0.02% | 0.57 | 3.48% |
| 2026-05-06 | 42.96 | 43.07 | 41.24 | 41.89 | -2.10% | 0.93 | 5.70% |
| 2026-04-30 | 43.00 | 43.44 | 42.38 | 42.79 | -0.02% | 0.76 | 4.55% |
| 2026-04-29 | 41.20 | 43.06 | 39.81 | 42.80 | -5.12% | 1.02 | 6.26% |
| 2026-04-28 | 46.05 | 46.19 | 44.69 | 45.11 | -1.93% | 0.36 | 2.07% |
| 2026-04-27 | 45.70 | 46.02 | 45.01 | 46.00 | +0.44% | 0.36 | 2.05% |
| 2026-04-24 | 45.18 | 46.25 | 44.50 | 45.80 | +1.33% | 0.41 | 2.34% |
| 2026-04-23 | 45.49 | 46.35 | 44.72 | 45.20 | -1.29% | 0.42 | 2.40% |
| 2026-04-22 | 44.97 | 46.15 | 44.71 | 45.79 | +1.64% | 0.44 | 2.48% |