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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.66 | 42.25 | 40.83 | 42.15 | +1.59% | 1.11 | 8.49% |
| 2025-08-18 | 41.61 | 41.70 | 41.02 | 41.49 | +0.60% | 0.88 | 6.75% |
| 2025-08-15 | 40.32 | 41.67 | 40.32 | 41.25 | +2.02% | 0.78 | 6.04% |
| 2025-08-14 | 41.78 | 42.04 | 40.32 | 40.43 | -3.23% | 1.09 | 8.43% |
| 2025-08-13 | 42.44 | 42.59 | 41.31 | 41.78 | -1.85% | 1.27 | 9.72% |
| 2025-08-12 | 43.42 | 43.42 | 41.80 | 42.56 | -3.35% | 1.64 | 12.27% |
| 2025-08-11 | 42.27 | 45.34 | 41.70 | 44.04 | +4.60% | 2.13 | 15.56% |
| 2025-08-08 | 40.35 | 42.10 | 40.35 | 42.10 | +3.83% | 1.66 | 12.75% |
| 2025-08-07 | 40.51 | 42.44 | 40.22 | 40.55 | +0.17% | 1.74 | 13.40% |
| 2025-08-06 | 40.22 | 40.77 | 39.57 | 40.48 | +2.01% | 1.08 | 8.55% |
| 2025-08-05 | 39.82 | 39.96 | 39.21 | 39.68 | -0.52% | 0.79 | 6.35% |
| 2025-08-04 | 38.99 | 39.91 | 38.26 | 39.89 | +2.01% | 0.99 | 8.00% |
| 2025-08-01 | 37.86 | 39.30 | 37.86 | 39.10 | +3.06% | 0.89 | 7.33% |
| 2025-07-31 | 38.85 | 39.14 | 37.75 | 37.94 | -2.60% | 0.76 | 6.34% |
| 2025-07-30 | 39.73 | 39.73 | 38.64 | 38.95 | -1.66% | 0.80 | 6.51% |
| 2025-07-29 | 39.43 | 40.15 | 38.66 | 39.61 | +0.47% | 1.03 | 8.33% |
| 2025-07-28 | 38.29 | 39.43 | 38.07 | 39.43 | +3.11% | 1.11 | 9.07% |
| 2025-07-25 | 38.63 | 38.67 | 38.03 | 38.24 | -1.02% | 0.73 | 6.09% |
| 2025-07-24 | 38.26 | 38.90 | 38.04 | 38.63 | +0.56% | 0.88 | 7.28% |
| 2025-07-23 | 39.53 | 39.81 | 38.36 | 38.41 | -4.96% | 1.57 | 12.82% |