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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.83 | 40.61 | 39.50 | 40.28 | +0.57% | 0.49 | 3.88% |
| 2025-09-15 | 40.20 | 40.69 | 39.99 | 40.05 | -1.05% | 0.30 | 2.41% |
| 2025-09-12 | 40.02 | 40.69 | 39.78 | 40.48 | +1.19% | 0.49 | 3.89% |
| 2025-09-11 | 39.77 | 40.09 | 39.07 | 40.00 | +1.10% | 0.41 | 3.28% |
| 2025-09-10 | 39.82 | 40.03 | 39.24 | 39.56 | -0.72% | 0.31 | 2.51% |
| 2025-09-09 | 40.12 | 40.80 | 39.44 | 39.85 | -0.69% | 0.59 | 4.64% |
| 2025-09-08 | 39.71 | 40.16 | 39.34 | 40.12 | +0.99% | 0.45 | 3.57% |
| 2025-09-05 | 38.65 | 39.96 | 38.24 | 39.73 | +2.80% | 0.56 | 4.51% |
| 2025-09-04 | 38.06 | 39.25 | 37.89 | 38.65 | +1.66% | 0.54 | 4.46% |
| 2025-09-03 | 38.64 | 39.03 | 37.94 | 38.02 | -1.38% | 0.45 | 3.73% |
| 2025-09-02 | 39.14 | 39.31 | 37.67 | 38.55 | -2.00% | 0.65 | 5.43% |
| 2025-09-01 | 39.75 | 40.06 | 39.17 | 39.34 | -1.53% | 0.56 | 4.53% |
| 2025-08-29 | 40.03 | 40.39 | 39.31 | 39.95 | +1.35% | 0.60 | 4.79% |
| 2025-08-28 | 38.70 | 39.58 | 37.69 | 39.42 | +1.86% | 0.71 | 5.82% |
| 2025-08-27 | 40.83 | 41.28 | 38.70 | 38.70 | -5.41% | 1.05 | 8.36% |
| 2025-08-26 | 40.94 | 41.52 | 40.82 | 40.91 | -0.62% | 0.54 | 4.15% |
| 2025-08-25 | 41.38 | 41.55 | 40.53 | 41.17 | -0.50% | 0.75 | 5.79% |
| 2025-08-22 | 41.95 | 41.95 | 41.33 | 41.37 | -0.90% | 0.58 | 4.49% |
| 2025-08-21 | 41.60 | 42.18 | 41.37 | 41.75 | +0.45% | 0.66 | 5.06% |
| 2025-08-20 | 41.98 | 41.98 | 41.17 | 41.56 | -1.40% | 0.61 | 4.66% |