扬帆新材(300637)股票行情
扬帆新材(300637)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.87 | 11.70 | -0.17 | -1.43% | 11.66 | 11.94 | 100475 | 11825.40 | 4.29% | 0.00 |
| 2025-07-31 | 12.21 | 11.87 | -0.52 | -4.20% | 11.78 | 12.37 | 176143 | 21308.58 | 7.52% | 0.00 |
| 2025-07-30 | 11.80 | 12.39 | 0.69 | 5.90% | 11.52 | 12.45 | 269489 | 32719.41 | 11.50% | 0.00 |
| 2025-07-29 | 11.71 | 11.70 | -0.09 | -0.76% | 11.59 | 12.07 | 136062 | 16021.89 | 5.81% | 8.00 |
| 2025-07-28 | 11.26 | 11.79 | 0.55 | 4.89% | 11.21 | 11.93 | 173068 | 20047.24 | 7.39% | 0.00 |
| 2025-07-25 | 11.12 | 11.24 | 0.13 | 1.17% | 11.10 | 11.28 | 80984 | 9066.72 | 3.46% | 0.00 |
| 2025-07-24 | 11.02 | 11.11 | 0.11 | 1.00% | 11.00 | 11.14 | 59411 | 6596.30 | 2.54% | 0.00 |
| 2025-07-23 | 11.21 | 11.00 | -0.22 | -1.96% | 10.96 | 11.24 | 69201 | 7664.66 | 2.95% | 0.00 |
| 2025-07-22 | 11.33 | 11.22 | -0.11 | -0.97% | 11.15 | 11.39 | 64521 | 7255.82 | 2.75% | 0.00 |
| 2025-07-21 | 11.32 | 11.33 | -0.02 | -0.18% | 11.24 | 11.39 | 61706 | 6982.72 | 2.63% | 0.00 |
| 2025-07-18 | 11.42 | 11.35 | -0.02 | -0.18% | 11.16 | 11.48 | 77188 | 8687.83 | 3.29% | 0.00 |
| 2025-07-17 | 11.24 | 11.37 | 0.12 | 1.07% | 11.21 | 11.42 | 56447 | 6396.72 | 2.41% | 0.00 |
| 2025-07-16 | 11.28 | 11.25 | -0.05 | -0.44% | 11.20 | 11.38 | 65711 | 7414.37 | 2.80% | 0.00 |
| 2025-07-15 | 11.71 | 11.30 | -0.29 | -2.50% | 11.20 | 11.76 | 92647 | 10559.00 | 3.95% | 0.00 |
| 2025-07-14 | 11.60 | 11.59 | 0.02 | 0.17% | 11.50 | 11.69 | 57541 | 6672.33 | 2.46% | 0.00 |
| 2025-07-11 | 11.67 | 11.57 | -0.11 | -0.94% | 11.46 | 11.72 | 85784 | 9922.70 | 3.66% | 0.00 |
| 2025-07-10 | 11.87 | 11.68 | -0.11 | -0.93% | 11.63 | 11.90 | 81688 | 9587.72 | 3.49% | 0.00 |
| 2025-07-09 | 12.12 | 11.79 | -0.21 | -1.75% | 11.75 | 12.13 | 113002 | 13395.45 | 4.82% | 0.00 |
| 2025-07-08 | 12.19 | 12.00 | -0.14 | -1.15% | 11.81 | 12.23 | 139638 | 16770.76 | 5.96% | 10.00 |
| 2025-07-07 | 11.93 | 12.14 | 0.17 | 1.42% | 11.71 | 12.49 | 172958 | 21080.63 | 7.38% | 0.00 |
| 2025-07-04 | 12.36 | 11.97 | -0.39 | -3.16% | 11.86 | 12.36 | 173931 | 20834.59 | 7.42% | 0.00 |
| 2025-07-03 | 11.95 | 12.36 | 0.50 | 4.22% | 11.56 | 12.65 | 301757 | 36856.34 | 12.88% | 2.00 |
| 2025-07-02 | 12.02 | 11.86 | -0.15 | -1.25% | 11.77 | 12.12 | 129374 | 15364.66 | 5.52% | 0.00 |
| 2025-07-01 | 12.04 | 12.01 | -0.04 | -0.33% | 11.88 | 12.59 | 265127 | 32114.92 | 11.31% | 0.00 |
| 2025-06-30 | 11.70 | 12.05 | 0.50 | 4.33% | 11.65 | 12.18 | 255972 | 30495.70 | 10.92% | 0.00 |
| 2025-06-27 | 11.72 | 11.55 | -0.12 | -1.03% | 11.49 | 11.79 | 134009 | 15523.71 | 5.72% | 0.00 |
| 2025-06-26 | 11.75 | 11.67 | -0.17 | -1.44% | 11.63 | 11.99 | 179478 | 21103.65 | 7.66% | 0.00 |
| 2025-06-25 | 12.15 | 11.84 | -0.36 | -2.95% | 11.69 | 12.20 | 277613 | 32843.57 | 11.85% | 0.00 |
| 2025-06-24 | 11.81 | 12.20 | 0.50 | 4.27% | 11.81 | 12.65 | 438668 | 53387.70 | 18.72% | 12.00 |
| 2025-06-23 | 10.39 | 11.70 | 1.21 | 11.53% | 10.21 | 12.26 | 373346 | 42486.04 | 15.93% | 0.00 |
| 2025-06-20 | 10.14 | 10.49 | 0.35 | 3.45% | 10.14 | 10.84 | 153054 | 16139.21 | 6.53% | 0.00 |
| 2025-06-19 | 10.32 | 10.14 | -0.21 | -2.03% | 10.08 | 10.55 | 69433 | 7140.68 | 2.96% | 0.00 |
| 2025-06-18 | 10.34 | 10.35 | 0.01 | 0.10% | 10.19 | 10.35 | 54037 | 5552.10 | 2.31% | 0.00 |
| 2025-06-17 | 10.38 | 10.34 | -0.04 | -0.39% | 10.22 | 10.50 | 55573 | 5730.06 | 2.37% | 0.00 |
| 2025-06-16 | 10.26 | 10.38 | 0.21 | 2.06% | 10.00 | 10.53 | 75326 | 7820.53 | 3.21% | 0.00 |
| 2025-06-13 | 10.50 | 10.17 | -0.34 | -3.24% | 10.10 | 10.52 | 98307 | 10073.42 | 4.20% | 0.00 |
| 2025-06-12 | 10.63 | 10.51 | -0.16 | -1.50% | 10.40 | 10.67 | 86464 | 9094.95 | 3.69% | 0.00 |
| 2025-06-11 | 10.53 | 10.67 | -0.10 | -0.93% | 10.45 | 10.83 | 149422 | 15948.71 | 6.38% | 0.00 |
| 2025-06-10 | 11.14 | 10.77 | -0.37 | -3.32% | 10.68 | 11.16 | 165261 | 18023.48 | 7.05% | 0.00 |
| 2025-06-09 | 11.18 | 11.14 | -0.03 | -0.27% | 10.98 | 11.28 | 198271 | 22053.75 | 8.46% | 1.00 |
| 2025-06-06 | 10.80 | 11.17 | 0.54 | 5.08% | 10.68 | 11.28 | 253098 | 27968.75 | 10.80% | 115.00 |
| 2025-06-05 | 10.62 | 10.63 | 0.01 | 0.09% | 10.52 | 10.83 | 56967 | 6053.79 | 2.43% | 0.00 |
| 2025-06-04 | 10.36 | 10.62 | 0.23 | 2.21% | 10.33 | 10.67 | 68380 | 7200.01 | 2.92% | 0.00 |
| 2025-06-03 | 10.35 | 10.39 | 0.03 | 0.29% | 10.31 | 10.53 | 44838 | 4671.39 | 1.91% | 0.00 |
| 2025-05-30 | 10.60 | 10.36 | -0.28 | -2.63% | 10.29 | 10.69 | 57674 | 6013.14 | 2.46% | 0.00 |
| 2025-05-29 | 10.40 | 10.64 | 0.24 | 2.31% | 10.35 | 10.73 | 70408 | 7449.99 | 3.00% | 0.00 |
| 2025-05-28 | 10.60 | 10.40 | -0.21 | -1.98% | 10.34 | 10.66 | 61604 | 6441.17 | 2.63% | 0.00 |
| 2025-05-27 | 10.51 | 10.61 | 0.06 | 0.57% | 10.43 | 10.65 | 79551 | 8406.05 | 3.39% | 0.00 |
| 2025-05-26 | 10.80 | 10.55 | -0.25 | -2.31% | 10.36 | 10.85 | 161817 | 17099.44 | 6.91% | 0.00 |
| 2025-05-23 | 10.67 | 10.80 | 0.30 | 2.86% | 10.39 | 10.99 | 151439 | 16330.31 | 6.46% | 2.00 |
| 2025-05-22 | 10.90 | 10.50 | -0.29 | -2.69% | 10.40 | 10.91 | 106270 | 11324.77 | 4.53% | 0.00 |
| 2025-05-21 | 10.54 | 10.79 | 0.24 | 2.27% | 10.35 | 11.18 | 184193 | 19827.57 | 7.86% | 0.00 |
| 2025-05-20 | 10.59 | 10.55 | 0.00 | 0.00% | 10.49 | 10.61 | 54299 | 5723.20 | 2.32% | 2.00 |
| 2025-05-19 | 10.27 | 10.55 | 0.10 | 0.96% | 10.27 | 10.63 | 75973 | 7936.96 | 3.24% | 0.00 |
| 2025-05-16 | 10.55 | 10.45 | -0.10 | -0.95% | 10.31 | 10.67 | 117691 | 12333.06 | 5.02% | 3.00 |
| 2025-05-15 | 10.45 | 10.55 | 0.06 | 0.57% | 10.40 | 10.71 | 94118 | 9937.65 | 4.02% | 0.00 |
| 2025-05-14 | 10.52 | 10.49 | -0.03 | -0.29% | 10.41 | 10.61 | 76114 | 7993.03 | 3.25% | 0.00 |
| 2025-05-13 | 10.68 | 10.52 | 0.01 | 0.10% | 10.45 | 10.69 | 97732 | 10334.43 | 4.17% | 0.00 |
| 2025-05-12 | 10.27 | 10.51 | 0.28 | 2.74% | 10.25 | 10.78 | 153149 | 16093.59 | 6.54% | 0.00 |
| 2025-05-09 | 10.49 | 10.23 | -0.13 | -1.25% | 10.17 | 10.65 | 152325 | 15775.54 | 6.50% | 0.00 |
| 2025-05-08 | 10.57 | 10.36 | -0.41 | -3.81% | 10.16 | 10.57 | 231962 | 23993.86 | 9.90% | 1.00 |
| 2025-05-07 | 10.39 | 10.77 | 0.49 | 4.77% | 10.16 | 11.18 | 163208 | 17049.78 | 6.96% | 3.00 |
| 2025-05-06 | 9.98 | 10.28 | 0.44 | 4.47% | 9.81 | 10.29 | 114046 | 11579.06 | 4.87% | 3.00 |
| 2025-04-30 | 9.60 | 9.84 | 0.16 | 1.65% | 9.60 | 10.04 | 94233 | 9276.49 | 4.02% | 0.00 |
| 2025-04-29 | 9.39 | 9.68 | 0.30 | 3.20% | 9.36 | 9.73 | 91404 | 8805.63 | 3.90% | 3.00 |
| 2025-04-28 | 9.50 | 9.38 | 0.10 | 1.08% | 9.22 | 9.53 | 91536 | 8568.67 | 3.91% | 0.00 |
| 2025-04-25 | 9.09 | 9.28 | 0.30 | 3.34% | 8.93 | 9.34 | 89198 | 8202.20 | 3.81% | 0.00 |
| 2025-04-24 | 9.15 | 8.98 | -0.14 | -1.54% | 8.86 | 9.15 | 46545 | 4179.05 | 1.99% | 0.00 |
| 2025-04-23 | 9.07 | 9.12 | 0.05 | 0.55% | 9.04 | 9.17 | 36379 | 3313.26 | 1.55% | 2.00 |
| 2025-04-22 | 8.96 | 9.07 | 0.11 | 1.23% | 8.89 | 9.19 | 63860 | 5775.94 | 2.73% | 8.00 |
| 2025-04-21 | 8.77 | 8.96 | 0.17 | 1.93% | 8.73 | 8.99 | 40510 | 3609.52 | 1.73% | 0.00 |
| 2025-04-18 | 8.96 | 8.79 | -0.14 | -1.57% | 8.70 | 9.00 | 58556 | 5166.24 | 2.50% | 0.00 |
| 2025-04-17 | 8.90 | 8.93 | 0.17 | 1.94% | 8.65 | 9.20 | 88869 | 8046.82 | 3.79% | 0.00 |
| 2025-04-16 | 9.01 | 8.76 | -0.25 | -2.77% | 8.57 | 9.01 | 60406 | 5278.26 | 2.58% | 17.00 |
| 2025-04-15 | 8.91 | 9.01 | 0.02 | 0.22% | 8.88 | 9.08 | 45746 | 4105.09 | 1.95% | 6.00 |
| 2025-04-14 | 8.98 | 8.99 | 0.23 | 2.63% | 8.85 | 9.09 | 61087 | 5465.59 | 2.61% | 0.00 |
| 2025-04-11 | 8.63 | 8.76 | 0.16 | 1.86% | 8.54 | 9.00 | 78181 | 6880.12 | 3.34% | 0.00 |
| 2025-04-10 | 8.58 | 8.60 | 0.23 | 2.75% | 8.50 | 8.80 | 74242 | 6437.91 | 3.17% | 0.00 |
| 2025-04-09 | 7.97 | 8.37 | 0.31 | 3.85% | 7.32 | 8.46 | 107917 | 8617.15 | 4.61% | 0.00 |
| 2025-04-08 | 7.83 | 8.06 | 0.31 | 4.00% | 7.83 | 8.47 | 93314 | 7599.11 | 3.98% | 0.00 |
深证大盘股票行情在线 K线走势图
