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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.06 | 42.28 | 39.63 | 39.80 | -5.80% | 0.73 | 4.60% |
| 2026-03-20 | 44.50 | 45.00 | 42.17 | 42.25 | -4.30% | 0.63 | 3.78% |
| 2026-03-19 | 46.44 | 46.44 | 43.82 | 44.15 | -5.18% | 0.67 | 3.87% |
| 2026-03-18 | 46.71 | 46.71 | 45.41 | 46.56 | +1.50% | 0.58 | 3.24% |
| 2026-03-17 | 48.96 | 49.19 | 45.77 | 45.87 | -6.62% | 0.96 | 5.25% |
| 2026-03-16 | 47.54 | 49.12 | 47.54 | 49.12 | +3.67% | 0.91 | 4.82% |
| 2026-03-13 | 47.61 | 48.47 | 47.00 | 47.38 | -0.73% | 0.54 | 2.88% |
| 2026-03-12 | 48.64 | 49.33 | 47.66 | 47.73 | -1.95% | 0.71 | 3.80% |
| 2026-03-11 | 48.67 | 49.34 | 48.52 | 48.68 | +0.62% | 0.85 | 4.46% |
| 2026-03-10 | 47.80 | 48.51 | 47.30 | 48.38 | +2.89% | 0.68 | 3.67% |
| 2026-03-09 | 47.03 | 48.56 | 46.46 | 47.02 | -0.86% | 0.78 | 4.26% |
| 2026-03-06 | 45.89 | 47.74 | 45.53 | 47.43 | +3.29% | 0.70 | 3.84% |
| 2026-03-05 | 45.94 | 46.29 | 45.44 | 45.92 | +1.95% | 0.49 | 2.73% |
| 2026-03-04 | 45.05 | 46.19 | 44.71 | 45.04 | -1.25% | 0.59 | 3.36% |
| 2026-03-03 | 47.77 | 48.22 | 45.52 | 45.61 | -4.02% | 0.85 | 4.73% |
| 2026-03-02 | 48.80 | 49.10 | 47.50 | 47.52 | -4.00% | 1.30 | 6.94% |
| 2026-02-27 | 48.24 | 49.74 | 47.76 | 49.50 | +2.27% | 1.01 | 5.35% |
| 2026-02-26 | 48.41 | 48.76 | 47.64 | 48.40 | -0.02% | 0.89 | 4.78% |
| 2026-02-25 | 47.40 | 48.78 | 47.39 | 48.41 | +2.15% | 0.93 | 4.98% |
| 2026-02-24 | 46.19 | 47.68 | 46.19 | 47.39 | +3.02% | 0.79 | 4.30% |