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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.87 | 36.23 | 34.87 | 36.08 | -2.27% | 1.39 | 12.40% |
| 2025-05-23 | 37.42 | 38.32 | 36.70 | 36.92 | -0.91% | 1.61 | 13.66% |
| 2025-05-22 | 38.96 | 39.24 | 36.88 | 37.26 | -4.99% | 1.96 | 16.54% |
| 2025-05-21 | 40.86 | 42.95 | 39.20 | 39.21 | -6.26% | 2.68 | 20.89% |
| 2025-05-20 | 37.58 | 45.67 | 37.57 | 41.83 | +8.86% | 3.32 | 25.46% |
| 2025-05-19 | 36.80 | 38.68 | 36.04 | 38.42 | +3.16% | 2.49 | 21.13% |
| 2025-05-16 | 33.71 | 39.36 | 33.42 | 37.25 | +11.08% | 2.43 | 21.25% |
| 2025-05-15 | 32.88 | 33.86 | 32.54 | 33.53 | +2.16% | 0.87 | 8.34% |
| 2025-05-14 | 33.66 | 34.42 | 32.68 | 32.82 | -2.03% | 0.72 | 6.87% |
| 2025-05-13 | 33.92 | 34.04 | 33.09 | 33.50 | -0.32% | 0.63 | 6.01% |
| 2025-05-12 | 32.87 | 34.24 | 32.87 | 33.61 | +3.75% | 1.00 | 9.44% |
| 2025-05-09 | 33.42 | 33.56 | 32.35 | 32.39 | -2.52% | 0.78 | 7.58% |
| 2025-05-08 | 32.94 | 33.71 | 32.52 | 33.23 | +1.52% | 0.98 | 9.41% |
| 2025-05-07 | 33.14 | 33.62 | 32.30 | 32.73 | -1.00% | 1.02 | 9.80% |
| 2025-05-06 | 32.49 | 33.31 | 32.06 | 33.06 | +4.62% | 1.17 | 11.44% |