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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.99 | 39.01 | 38.54 | 38.86 | -0.13% | 0.25 | 2.08% |
| 2025-10-21 | 39.02 | 39.20 | 38.28 | 38.91 | -0.31% | 0.43 | 3.55% |
| 2025-10-20 | 37.17 | 39.14 | 37.15 | 39.03 | +6.02% | 0.72 | 5.97% |
| 2025-10-17 | 37.51 | 37.92 | 36.81 | 36.81 | -2.45% | 0.36 | 3.09% |
| 2025-10-16 | 38.71 | 38.72 | 37.59 | 37.74 | -2.24% | 0.33 | 2.77% |
| 2025-10-15 | 38.42 | 39.06 | 38.18 | 38.60 | +0.05% | 0.33 | 2.73% |
| 2025-10-14 | 39.43 | 39.65 | 38.23 | 38.58 | -1.65% | 0.31 | 2.59% |
| 2025-10-13 | 38.35 | 39.39 | 37.31 | 39.23 | -0.50% | 0.42 | 3.52% |
| 2025-10-10 | 39.15 | 39.66 | 38.83 | 39.42 | +0.48% | 0.36 | 2.95% |
| 2025-10-09 | 39.21 | 39.51 | 38.23 | 39.24 | +1.05% | 0.46 | 3.78% |
| 2025-09-30 | 38.62 | 39.21 | 38.62 | 38.83 | +0.54% | 0.21 | 1.73% |
| 2025-09-29 | 38.12 | 39.04 | 37.91 | 38.62 | +1.97% | 0.38 | 3.17% |
| 2025-09-26 | 37.62 | 38.57 | 37.24 | 37.88 | +0.13% | 0.30 | 2.53% |
| 2025-09-25 | 38.64 | 39.12 | 37.79 | 37.83 | -1.58% | 0.37 | 3.12% |
| 2025-09-24 | 37.86 | 38.73 | 37.64 | 38.43 | +1.10% | 0.33 | 2.77% |
| 2025-09-23 | 39.01 | 39.47 | 36.76 | 38.01 | -3.24% | 0.70 | 5.95% |
| 2025-09-22 | 39.10 | 39.60 | 38.86 | 39.29 | +0.48% | 0.32 | 2.59% |
| 2025-09-19 | 39.76 | 39.91 | 38.61 | 39.10 | -1.84% | 0.48 | 3.95% |
| 2025-09-18 | 41.27 | 41.65 | 39.44 | 39.83 | -4.39% | 1.09 | 8.67% |
| 2025-09-17 | 40.28 | 42.22 | 40.08 | 41.66 | +3.43% | 1.13 | 8.74% |