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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.99 | 43.43 | 42.00 | 43.17 | +0.16% | 0.66 | 5.02% |
| 2025-12-16 | 44.81 | 44.89 | 42.80 | 43.10 | -4.24% | 0.84 | 6.28% |
| 2025-12-15 | 44.71 | 45.67 | 44.51 | 45.01 | +0.67% | 0.71 | 5.06% |
| 2025-12-12 | 45.69 | 47.27 | 44.65 | 44.71 | -2.12% | 1.11 | 7.80% |
| 2025-12-11 | 48.02 | 48.37 | 45.58 | 45.68 | -5.74% | 1.33 | 9.21% |
| 2025-12-10 | 49.65 | 49.70 | 47.85 | 48.46 | -3.64% | 1.42 | 9.47% |
| 2025-12-09 | 49.06 | 50.65 | 47.54 | 50.29 | +1.39% | 2.23 | 14.83% |
| 2025-12-08 | 48.20 | 50.75 | 47.81 | 49.60 | +2.06% | 2.54 | 16.67% |
| 2025-12-05 | 47.35 | 49.60 | 47.00 | 48.60 | +4.25% | 2.64 | 17.49% |
| 2025-12-04 | 47.50 | 48.40 | 46.57 | 46.62 | -4.29% | 1.85 | 12.70% |
| 2025-12-03 | 45.35 | 48.85 | 44.88 | 48.71 | +6.45% | 2.90 | 19.81% |
| 2025-12-02 | 44.80 | 46.28 | 44.35 | 45.76 | +1.15% | 1.52 | 10.79% |
| 2025-12-01 | 45.29 | 46.04 | 44.61 | 45.24 | 0.00% | 1.35 | 9.65% |
| 2025-11-28 | 45.99 | 46.90 | 44.86 | 45.24 | -4.17% | 2.20 | 15.58% |
| 2025-11-27 | 43.68 | 47.43 | 42.86 | 47.21 | +11.03% | 3.07 | 22.02% |
| 2025-11-26 | 44.21 | 44.55 | 42.45 | 42.52 | -4.23% | 1.97 | 14.80% |
| 2025-11-25 | 44.61 | 45.27 | 43.89 | 44.40 | -0.47% | 2.21 | 16.08% |
| 2025-11-24 | 45.85 | 46.70 | 43.51 | 44.61 | -1.74% | 1.92 | 13.96% |
| 2025-11-21 | 48.17 | 48.91 | 45.01 | 45.40 | -11.41% | 3.03 | 21.02% |
| 2025-11-20 | 48.10 | 54.66 | 47.06 | 51.25 | +5.95% | 4.38 | 28.02% |