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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 37.75 | 40.42 | 37.27 | 40.42 | +7.03% | 2.19 | 17.91% |
| 2025-07-21 | 38.15 | 38.21 | 37.24 | 37.76 | -0.80% | 1.11 | 9.37% |
| 2025-07-18 | 36.71 | 38.33 | 36.71 | 38.07 | +3.70% | 1.39 | 11.72% |
| 2025-07-17 | 36.29 | 36.71 | 36.13 | 36.71 | +1.17% | 0.52 | 4.50% |
| 2025-07-16 | 36.28 | 36.61 | 36.09 | 36.29 | +0.44% | 0.61 | 5.32% |
| 2025-07-15 | 36.75 | 37.32 | 35.84 | 36.13 | -2.88% | 1.02 | 8.90% |
| 2025-07-14 | 36.29 | 38.00 | 35.99 | 37.20 | +1.69% | 1.18 | 10.13% |
| 2025-07-11 | 37.67 | 37.86 | 36.04 | 36.58 | -5.10% | 1.83 | 15.90% |
| 2025-07-10 | 36.40 | 40.17 | 36.40 | 38.55 | +6.43% | 2.63 | 21.91% |
| 2025-07-09 | 36.73 | 36.96 | 36.05 | 36.22 | -2.00% | 0.80 | 7.06% |
| 2025-07-08 | 36.26 | 37.52 | 36.17 | 36.96 | +1.40% | 0.91 | 7.99% |
| 2025-07-07 | 36.13 | 36.89 | 36.04 | 36.45 | +0.87% | 0.73 | 6.41% |
| 2025-07-04 | 37.19 | 37.65 | 36.05 | 36.13 | -3.82% | 1.09 | 9.61% |
| 2025-07-03 | 37.96 | 38.45 | 36.99 | 37.57 | -3.29% | 1.47 | 12.61% |
| 2025-07-02 | 37.37 | 41.89 | 36.79 | 38.85 | +4.77% | 2.54 | 21.13% |
| 2025-07-01 | 35.21 | 37.24 | 35.08 | 37.08 | +5.54% | 1.42 | 12.66% |
| 2025-06-30 | 35.16 | 35.31 | 34.81 | 35.13 | +0.25% | 0.48 | 4.44% |
| 2025-06-27 | 34.88 | 35.34 | 34.84 | 35.04 | +0.88% | 0.40 | 3.70% |
| 2025-06-26 | 35.19 | 35.26 | 34.69 | 34.73 | -1.23% | 0.48 | 4.44% |
| 2025-06-25 | 34.82 | 35.27 | 34.40 | 35.17 | +0.87% | 0.57 | 5.23% |