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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.57 | 45.08 | 44.35 | 45.05 | +0.85% | 0.37 | 2.15% |
| 2026-04-20 | 44.34 | 44.67 | 43.54 | 44.67 | +0.79% | 0.40 | 2.33% |
| 2026-04-17 | 44.23 | 44.51 | 43.98 | 44.32 | +0.20% | 0.29 | 1.66% |
| 2026-04-16 | 43.61 | 44.53 | 43.00 | 44.23 | +1.91% | 0.37 | 2.17% |
| 2026-04-15 | 44.39 | 44.39 | 43.27 | 43.40 | -1.56% | 0.33 | 1.98% |
| 2026-04-14 | 44.49 | 44.50 | 43.50 | 44.09 | -0.09% | 0.36 | 2.12% |
| 2026-04-13 | 44.38 | 44.42 | 43.69 | 44.13 | -0.11% | 0.40 | 2.35% |
| 2026-04-10 | 44.43 | 45.42 | 43.90 | 44.18 | -0.05% | 0.58 | 3.36% |
| 2026-04-09 | 43.69 | 44.50 | 43.11 | 44.20 | +0.39% | 0.42 | 2.50% |
| 2026-04-08 | 43.58 | 44.15 | 43.00 | 44.03 | +3.36% | 0.45 | 2.62% |
| 2026-04-07 | 41.44 | 42.99 | 41.44 | 42.60 | +2.82% | 0.51 | 3.10% |
| 2026-04-03 | 41.99 | 42.15 | 40.79 | 41.43 | -0.81% | 0.36 | 2.24% |
| 2026-04-02 | 43.13 | 43.14 | 41.30 | 41.77 | -3.38% | 0.34 | 2.09% |
| 2026-04-01 | 42.94 | 43.36 | 42.62 | 43.23 | +3.64% | 0.35 | 2.11% |
| 2026-03-31 | 42.56 | 43.40 | 41.71 | 41.71 | -2.95% | 0.34 | 2.09% |
| 2026-03-30 | 42.01 | 43.11 | 41.85 | 42.98 | +0.37% | 0.39 | 2.37% |
| 2026-03-27 | 41.72 | 43.09 | 41.28 | 42.82 | +2.15% | 0.35 | 2.09% |
| 2026-03-26 | 42.97 | 43.35 | 41.46 | 41.92 | -1.80% | 0.38 | 2.34% |
| 2026-03-25 | 41.98 | 43.56 | 41.78 | 42.69 | +2.01% | 0.60 | 3.58% |
| 2026-03-24 | 41.03 | 41.91 | 39.70 | 41.85 | +5.15% | 0.72 | 4.57% |