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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.50 | 45.74 | 44.33 | 45.49 | +2.41% | 0.92 | 6.55% |
| 2026-01-15 | 43.70 | 44.69 | 43.70 | 44.42 | +0.38% | 0.43 | 3.14% |
| 2026-01-14 | 44.66 | 45.50 | 43.59 | 44.25 | -0.61% | 0.92 | 6.67% |
| 2026-01-13 | 44.63 | 45.47 | 44.07 | 44.52 | -0.56% | 0.71 | 5.13% |
| 2026-01-12 | 44.88 | 44.88 | 44.00 | 44.77 | +0.49% | 0.78 | 5.63% |
| 2026-01-09 | 44.51 | 44.77 | 43.70 | 44.55 | +0.25% | 0.81 | 5.90% |
| 2026-01-08 | 43.98 | 44.55 | 43.62 | 44.44 | +0.98% | 0.60 | 4.39% |
| 2026-01-07 | 43.77 | 44.29 | 43.44 | 44.01 | +0.73% | 0.64 | 4.68% |
| 2026-01-06 | 43.89 | 44.39 | 43.42 | 43.69 | +0.14% | 0.67 | 4.95% |
| 2026-01-05 | 42.80 | 43.97 | 42.70 | 43.63 | +2.90% | 0.68 | 5.03% |
| 2025-12-31 | 42.88 | 43.15 | 42.12 | 42.40 | -1.07% | 0.44 | 3.34% |
| 2025-12-30 | 43.46 | 43.48 | 42.53 | 42.86 | -1.24% | 0.51 | 3.87% |
| 2025-12-29 | 43.75 | 43.89 | 42.89 | 43.40 | -1.07% | 0.54 | 4.05% |
| 2025-12-26 | 43.59 | 45.14 | 43.40 | 43.87 | +1.25% | 0.95 | 6.97% |
| 2025-12-25 | 42.83 | 43.35 | 42.53 | 43.33 | +1.19% | 0.62 | 4.69% |
| 2025-12-24 | 43.29 | 43.40 | 41.67 | 42.82 | -1.36% | 0.78 | 5.98% |
| 2025-12-23 | 43.36 | 43.68 | 42.62 | 43.41 | +0.37% | 0.64 | 4.78% |
| 2025-12-22 | 44.10 | 44.27 | 43.08 | 43.25 | -1.46% | 0.67 | 4.95% |
| 2025-12-19 | 43.09 | 44.18 | 42.88 | 43.89 | +1.88% | 0.65 | 4.84% |
| 2025-12-18 | 42.89 | 44.05 | 42.70 | 43.08 | -0.21% | 0.59 | 4.42% |