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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.82 | 52.07 | 42.10 | 48.37 | +11.48% | 3.53 | 24.72% |
| 2025-11-18 | 46.30 | 46.30 | 43.23 | 43.39 | -7.88% | 2.05 | 15.00% |
| 2025-11-17 | 44.81 | 47.58 | 43.85 | 47.10 | +5.11% | 2.67 | 18.82% |
| 2025-11-14 | 43.78 | 46.28 | 43.21 | 44.81 | +2.31% | 1.99 | 14.26% |
| 2025-11-13 | 42.30 | 44.15 | 42.06 | 43.80 | +3.89% | 1.45 | 10.73% |
| 2025-11-12 | 42.75 | 42.95 | 41.71 | 42.16 | -1.26% | 0.65 | 4.99% |
| 2025-11-11 | 42.44 | 43.18 | 42.10 | 42.70 | +0.64% | 0.67 | 5.11% |
| 2025-11-10 | 43.00 | 43.20 | 42.03 | 42.43 | -1.49% | 1.04 | 7.93% |
| 2025-11-07 | 41.39 | 44.32 | 41.36 | 43.07 | +3.81% | 1.83 | 13.66% |
| 2025-11-06 | 40.91 | 41.56 | 40.56 | 41.49 | +1.46% | 0.50 | 3.88% |
| 2025-11-05 | 40.37 | 41.18 | 40.10 | 40.89 | +1.10% | 0.47 | 3.69% |
| 2025-11-04 | 41.31 | 41.70 | 40.12 | 40.45 | -1.95% | 0.57 | 4.53% |
| 2025-11-03 | 41.09 | 41.94 | 40.75 | 41.25 | -2.49% | 1.10 | 8.55% |
| 2025-10-31 | 40.18 | 42.77 | 40.07 | 42.30 | +4.72% | 1.11 | 8.53% |
| 2025-10-30 | 40.56 | 41.25 | 40.30 | 40.40 | +0.79% | 0.61 | 4.84% |
| 2025-10-29 | 40.18 | 40.59 | 39.64 | 40.08 | -1.03% | 0.45 | 3.64% |
| 2025-10-28 | 40.16 | 41.09 | 39.90 | 40.50 | +0.62% | 0.44 | 3.47% |
| 2025-10-27 | 39.67 | 40.40 | 39.34 | 40.25 | +1.81% | 0.51 | 4.12% |
| 2025-10-24 | 39.21 | 39.68 | 38.79 | 39.53 | +0.91% | 0.37 | 3.05% |
| 2025-10-23 | 38.93 | 39.26 | 38.06 | 39.18 | +0.82% | 0.34 | 2.79% |