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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.00 | 46.95 | 45.88 | 46.00 | 0.00% | 0.68 | 4.68% |
| 2026-02-12 | 46.82 | 46.91 | 45.73 | 46.00 | -2.17% | 0.61 | 4.25% |
| 2026-02-11 | 46.76 | 47.66 | 46.53 | 47.02 | +1.05% | 0.78 | 5.32% |
| 2026-02-10 | 47.23 | 47.44 | 46.49 | 46.53 | -1.65% | 0.54 | 3.73% |
| 2026-02-09 | 46.25 | 47.36 | 45.40 | 47.31 | +3.61% | 0.86 | 5.90% |
| 2026-02-06 | 45.40 | 46.45 | 45.09 | 45.66 | +0.13% | 0.55 | 3.88% |
| 2026-02-05 | 45.55 | 46.27 | 45.35 | 45.60 | -0.04% | 0.47 | 3.31% |
| 2026-02-04 | 45.43 | 46.20 | 45.26 | 45.62 | -0.07% | 0.46 | 3.23% |
| 2026-02-03 | 44.63 | 45.65 | 44.55 | 45.65 | +2.88% | 0.46 | 3.31% |
| 2026-02-02 | 45.56 | 46.08 | 44.21 | 44.37 | -3.33% | 0.60 | 4.29% |
| 2026-01-30 | 45.38 | 46.08 | 44.44 | 45.90 | +1.44% | 0.64 | 4.56% |
| 2026-01-29 | 45.57 | 46.78 | 44.74 | 45.25 | -0.57% | 0.64 | 4.49% |
| 2026-01-28 | 45.85 | 46.38 | 45.25 | 45.51 | -0.87% | 0.61 | 4.33% |
| 2026-01-27 | 46.75 | 46.91 | 44.11 | 45.91 | -1.14% | 0.68 | 4.83% |
| 2026-01-26 | 47.49 | 47.49 | 45.96 | 46.44 | -1.46% | 0.69 | 4.81% |
| 2026-01-23 | 46.98 | 47.28 | 46.37 | 47.13 | +0.55% | 0.67 | 4.66% |
| 2026-01-22 | 47.01 | 47.33 | 46.63 | 46.87 | -0.40% | 0.67 | 4.64% |
| 2026-01-21 | 46.50 | 47.15 | 45.99 | 47.06 | +1.14% | 0.89 | 6.20% |
| 2026-01-20 | 46.87 | 48.18 | 46.12 | 46.53 | +0.89% | 1.49 | 10.26% |
| 2026-01-19 | 45.11 | 46.39 | 44.98 | 46.12 | +1.38% | 0.75 | 5.29% |