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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.11 | 34.86 | 33.73 | 34.86 | +2.69% | 0.46 | 4.27% |
| 2025-06-23 | 32.70 | 34.03 | 32.54 | 33.95 | +3.20% | 0.46 | 4.38% |
| 2025-06-20 | 33.14 | 33.73 | 32.85 | 32.90 | +0.03% | 0.35 | 3.36% |
| 2025-06-19 | 33.66 | 33.85 | 32.75 | 32.89 | -2.31% | 0.44 | 4.30% |
| 2025-06-18 | 34.15 | 34.76 | 33.54 | 33.66 | -1.44% | 0.46 | 4.37% |
| 2025-06-17 | 34.91 | 35.13 | 33.90 | 34.15 | -1.75% | 0.49 | 4.55% |
| 2025-06-16 | 34.00 | 35.37 | 33.98 | 34.76 | +1.12% | 0.54 | 5.01% |
| 2025-06-13 | 35.83 | 36.01 | 34.03 | 34.38 | -2.43% | 0.96 | 8.81% |
| 2025-06-12 | 34.82 | 35.34 | 34.66 | 35.24 | +0.65% | 0.56 | 5.11% |
| 2025-06-11 | 35.13 | 35.60 | 34.91 | 35.01 | -0.08% | 0.67 | 6.09% |
| 2025-06-10 | 35.73 | 35.92 | 34.50 | 35.04 | -1.55% | 1.03 | 9.41% |
| 2025-06-09 | 34.38 | 36.42 | 34.38 | 35.59 | +3.58% | 1.33 | 12.09% |
| 2025-06-06 | 34.25 | 35.06 | 33.63 | 34.36 | +0.52% | 0.57 | 5.36% |
| 2025-06-05 | 34.59 | 34.59 | 33.55 | 34.18 | -0.49% | 0.48 | 4.55% |
| 2025-06-04 | 34.36 | 34.67 | 34.11 | 34.35 | 0.00% | 0.53 | 4.93% |
| 2025-06-03 | 34.20 | 35.06 | 33.90 | 34.35 | +1.31% | 0.70 | 6.55% |
| 2025-05-30 | 35.09 | 35.71 | 33.73 | 33.91 | -3.36% | 0.85 | 8.05% |
| 2025-05-29 | 35.26 | 35.94 | 34.72 | 35.09 | +0.14% | 0.95 | 8.66% |
| 2025-05-28 | 35.89 | 36.49 | 34.53 | 35.04 | -2.33% | 0.95 | 8.59% |
| 2025-05-27 | 35.96 | 36.01 | 35.21 | 35.88 | -0.57% | 0.91 | 8.10% |