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 |
|---|
| 2026-03-25 | 10.83 | 11.00 | 0.27 | 2.52% | 10.81 | 11.20 | 63130 | 6970.00 | 2.69% | 0.00 |
| 2026-03-24 | 10.61 | 10.73 | 0.38 | 3.67% | 10.31 | 10.74 | 51532 | 5419.92 | 2.20% | 0.00 |
| 2026-03-23 | 10.82 | 10.35 | -0.77 | -6.92% | 10.20 | 10.97 | 73060 | 7737.50 | 3.12% | 0.00 |
| 2026-03-20 | 11.55 | 11.12 | -0.45 | -3.89% | 11.08 | 11.68 | 55850 | 6333.07 | 2.38% | 0.00 |
| 2026-03-19 | 11.93 | 11.57 | -0.48 | -3.98% | 11.48 | 11.98 | 55439 | 6483.83 | 2.36% | 0.00 |
| 2026-03-18 | 11.87 | 12.05 | 0.24 | 2.03% | 11.76 | 12.09 | 44648 | 5312.49 | 1.90% | 0.00 |
| 2026-03-17 | 12.42 | 11.81 | -0.61 | -4.91% | 11.81 | 12.45 | 82889 | 9993.71 | 3.53% | 0.00 |
| 2026-03-16 | 12.24 | 12.42 | 0.18 | 1.47% | 12.16 | 12.43 | 59817 | 7370.64 | 2.55% | 0.00 |
| 2026-03-13 | 12.20 | 12.24 | -0.01 | -0.08% | 12.18 | 12.49 | 60034 | 7407.81 | 2.56% | 0.00 |
| 2026-03-12 | 12.33 | 12.25 | -0.08 | -0.65% | 12.19 | 12.53 | 61623 | 7594.88 | 2.63% | 0.00 |
| 2026-03-11 | 12.40 | 12.33 | -0.08 | -0.64% | 12.24 | 12.58 | 53214 | 6584.68 | 2.27% | 0.00 |
| 2026-03-10 | 12.21 | 12.41 | 0.32 | 2.65% | 12.21 | 12.43 | 56724 | 7005.32 | 2.42% | 0.00 |
| 2026-03-09 | 12.15 | 12.09 | -0.24 | -1.95% | 11.83 | 12.20 | 80862 | 9696.96 | 3.45% | 14.00 |
| 2026-03-06 | 12.06 | 12.33 | 0.21 | 1.73% | 12.04 | 12.40 | 65943 | 8083.54 | 2.81% | 0.00 |
| 2026-03-05 | 12.10 | 12.12 | 0.26 | 2.19% | 12.03 | 12.38 | 82884 | 10122.56 | 3.53% | 0.00 |
| 2026-03-04 | 12.05 | 11.86 | -0.31 | -2.55% | 11.77 | 12.21 | 111370 | 13320.80 | 4.75% | 0.00 |
| 2026-03-03 | 13.11 | 12.17 | -0.94 | -7.17% | 12.14 | 13.24 | 113303 | 14306.47 | 4.83% | 0.00 |
| 2026-03-02 | 13.25 | 13.11 | -0.43 | -3.18% | 13.00 | 13.54 | 99176 | 13093.68 | 4.23% | 0.00 |
| 2026-02-27 | 13.75 | 13.54 | -0.20 | -1.46% | 13.39 | 13.75 | 101537 | 13703.68 | 4.33% | 18.00 |
| 2026-02-26 | 13.55 | 13.74 | 0.05 | 0.37% | 13.55 | 13.94 | 187617 | 25792.85 | 8.00% | 0.00 |
| 2026-02-25 | 13.14 | 13.69 | 0.63 | 4.82% | 13.02 | 14.23 | 238059 | 32364.64 | 10.15% | 2.00 |
| 2026-02-24 | 12.79 | 13.06 | 0.41 | 3.24% | 12.62 | 13.08 | 68131 | 8823.87 | 2.91% | 26.00 |
| 2026-02-13 | 12.58 | 12.65 | 0.06 | 0.48% | 12.54 | 12.89 | 46276 | 5908.71 | 1.97% | 0.00 |
| 2026-02-12 | 12.70 | 12.59 | -0.13 | -1.02% | 12.52 | 12.73 | 44769 | 5646.62 | 1.91% | 0.00 |
| 2026-02-11 | 12.68 | 12.72 | 0.02 | 0.16% | 12.60 | 12.92 | 37129 | 4744.62 | 1.58% | 0.00 |
| 2026-02-10 | 12.83 | 12.70 | -0.13 | -1.01% | 12.68 | 12.95 | 33299 | 4261.39 | 1.42% | 0.00 |
| 2026-02-09 | 12.74 | 12.83 | 0.26 | 2.07% | 12.66 | 12.92 | 41809 | 5364.34 | 1.78% | 0.00 |
| 2026-02-06 | 12.41 | 12.57 | 0.12 | 0.96% | 12.28 | 12.76 | 47298 | 5965.92 | 2.02% | 0.00 |
| 2026-02-05 | 12.64 | 12.45 | -0.22 | -1.74% | 12.41 | 12.72 | 45366 | 5680.43 | 1.93% | 0.00 |
| 2026-02-04 | 12.75 | 12.67 | -0.10 | -0.78% | 12.60 | 12.98 | 47671 | 6089.33 | 2.03% | 0.00 |
| 2026-02-03 | 12.63 | 12.77 | 0.27 | 2.16% | 12.57 | 12.82 | 48384 | 6142.24 | 2.06% | 0.00 |
| 2026-02-02 | 12.81 | 12.50 | -0.52 | -3.99% | 12.49 | 13.09 | 73621 | 9364.50 | 3.14% | 0.00 |
| 2026-01-30 | 12.79 | 13.02 | 0.13 | 1.01% | 12.64 | 13.09 | 62696 | 8107.92 | 2.67% | 0.00 |
| 2026-01-29 | 13.11 | 12.89 | -0.28 | -2.13% | 12.81 | 13.24 | 67688 | 8810.35 | 2.89% | 0.00 |
| 2026-01-28 | 13.13 | 13.17 | 0.03 | 0.23% | 13.02 | 13.38 | 79441 | 10469.17 | 3.39% | 0.00 |
| 2026-01-27 | 13.12 | 13.14 | 0.01 | 0.08% | 12.64 | 13.18 | 85139 | 11020.20 | 3.63% | 0.00 |
| 2026-01-26 | 13.47 | 13.13 | -0.34 | -2.52% | 12.98 | 13.49 | 114447 | 15059.55 | 4.88% | 0.00 |
| 2026-01-23 | 13.37 | 13.47 | 0.08 | 0.60% | 13.25 | 13.49 | 116362 | 15577.39 | 4.96% | 0.00 |
| 2026-01-22 | 13.74 | 13.39 | -0.13 | -0.96% | 13.27 | 13.82 | 152834 | 20534.83 | 6.52% | 1.00 |
| 2026-01-21 | 13.15 | 13.52 | 0.25 | 1.88% | 12.96 | 13.67 | 188457 | 25230.42 | 8.04% | 1.00 |
| 2026-01-20 | 13.00 | 13.27 | 0.24 | 1.84% | 12.81 | 13.31 | 156259 | 20561.07 | 6.66% | 0.00 |
| 2026-01-19 | 13.21 | 13.03 | -0.12 | -0.91% | 12.93 | 13.22 | 93664 | 12191.93 | 3.99% | 0.00 |
| 2026-01-16 | 12.98 | 13.15 | 0.17 | 1.31% | 12.83 | 13.28 | 148404 | 19359.47 | 6.33% | 4.00 |
| 2026-01-15 | 12.62 | 12.98 | 0.30 | 2.37% | 12.57 | 13.09 | 154894 | 19981.80 | 6.61% | 0.00 |
| 2026-01-14 | 12.63 | 12.68 | 0.08 | 0.63% | 12.44 | 12.83 | 96326 | 12194.56 | 4.11% | 0.00 |
| 2026-01-13 | 12.79 | 12.60 | -0.21 | -1.64% | 12.57 | 13.03 | 99268 | 12663.93 | 4.23% | 0.00 |
| 2026-01-12 | 12.64 | 12.81 | 0.17 | 1.34% | 12.52 | 12.82 | 115974 | 14699.96 | 4.95% | 0.00 |
| 2026-01-09 | 12.55 | 12.64 | 0.06 | 0.48% | 12.45 | 12.65 | 105888 | 13322.77 | 4.52% | 0.00 |
| 2026-01-08 | 12.69 | 12.58 | -0.28 | -2.18% | 12.51 | 12.84 | 134767 | 17005.64 | 5.75% | 0.00 |
| 2026-01-07 | 12.41 | 12.86 | 0.54 | 4.38% | 12.35 | 12.95 | 241143 | 30735.12 | 10.28% | 0.00 |
| 2026-01-06 | 11.90 | 12.32 | 0.46 | 3.88% | 11.85 | 12.66 | 149352 | 18450.68 | 6.37% | 0.00 |
| 2026-01-05 | 11.64 | 11.86 | 0.23 | 1.98% | 11.64 | 11.92 | 54956 | 6500.58 | 2.34% | 8.00 |
| 2025-12-31 | 11.71 | 11.63 | -0.06 | -0.51% | 11.52 | 11.75 | 53059 | 6167.19 | 2.26% | 0.00 |
| 2025-12-30 | 11.82 | 11.69 | -0.19 | -1.60% | 11.68 | 11.92 | 45956 | 5415.45 | 1.96% | 0.00 |
| 2025-12-29 | 12.02 | 11.88 | -0.14 | -1.16% | 11.82 | 12.04 | 44252 | 5259.66 | 1.89% | 0.00 |
| 2025-12-26 | 12.22 | 12.02 | -0.20 | -1.64% | 11.96 | 12.28 | 51342 | 6209.26 | 2.19% | 0.00 |
| 2025-12-25 | 12.16 | 12.22 | 0.08 | 0.66% | 12.01 | 12.25 | 50618 | 6144.85 | 2.16% | 0.00 |
| 2025-12-24 | 11.94 | 12.14 | 0.14 | 1.17% | 11.91 | 12.18 | 49525 | 5967.26 | 2.11% | 10.00 |
| 2025-12-23 | 11.82 | 12.00 | 0.12 | 1.01% | 11.79 | 12.27 | 72519 | 8741.37 | 3.09% | 0.00 |
| 2025-12-22 | 11.78 | 11.88 | 0.13 | 1.11% | 11.72 | 12.05 | 55509 | 6626.64 | 2.37% | 0.00 |
| 2025-12-19 | 11.83 | 11.75 | -0.10 | -0.84% | 11.73 | 11.95 | 47305 | 5575.37 | 2.02% | 0.00 |
| 2025-12-18 | 11.61 | 11.85 | 0.13 | 1.11% | 11.61 | 12.00 | 59582 | 7095.29 | 2.54% | 0.00 |
| 2025-12-17 | 11.98 | 11.72 | -0.31 | -2.58% | 11.27 | 12.09 | 89428 | 10332.40 | 3.81% | 0.00 |
| 2025-12-16 | 12.20 | 12.03 | -0.22 | -1.80% | 11.85 | 12.21 | 54786 | 6573.58 | 2.34% | 0.00 |
| 2025-12-15 | 11.97 | 12.25 | 0.21 | 1.74% | 11.94 | 12.35 | 67239 | 8205.86 | 2.87% | 0.00 |
| 2025-12-12 | 12.05 | 12.04 | -0.01 | -0.08% | 11.88 | 12.30 | 67286 | 8139.73 | 2.87% | 0.00 |
| 2025-12-11 | 12.28 | 12.05 | -0.29 | -2.35% | 12.05 | 12.36 | 69750 | 8486.90 | 2.97% | 0.00 |
| 2025-12-10 | 12.18 | 12.34 | 0.23 | 1.90% | 12.18 | 12.70 | 110020 | 13645.46 | 4.69% | 0.00 |
| 2025-12-09 | 12.05 | 12.11 | 0.01 | 0.08% | 12.03 | 12.28 | 46073 | 5601.00 | 1.96% | 0.00 |
| 2025-12-08 | 11.95 | 12.10 | 0.15 | 1.26% | 11.88 | 12.23 | 46237 | 5597.74 | 1.97% | 9.00 |
| 2025-12-05 | 11.74 | 11.95 | 0.18 | 1.53% | 11.64 | 11.98 | 39277 | 4646.30 | 1.67% | 0.00 |
| 2025-12-04 | 11.90 | 11.77 | -0.23 | -1.92% | 11.65 | 12.02 | 48575 | 5726.97 | 2.07% | 0.00 |
| 2025-12-03 | 12.28 | 12.00 | -0.28 | -2.28% | 11.79 | 12.30 | 73937 | 8834.48 | 3.15% | 0.00 |
| 2025-12-02 | 12.30 | 12.28 | -0.09 | -0.73% | 12.14 | 12.37 | 52306 | 6422.19 | 2.23% | 0.00 |
| 2025-12-01 | 12.02 | 12.37 | 0.35 | 2.91% | 12.00 | 12.47 | 92695 | 11379.45 | 3.95% | 0.00 |
| 2025-11-28 | 11.98 | 12.02 | 0.08 | 0.67% | 11.85 | 12.02 | 34312 | 4099.91 | 1.46% | 0.00 |
| 2025-11-27 | 11.83 | 11.94 | 0.11 | 0.93% | 11.83 | 12.13 | 46652 | 5599.38 | 1.99% | 0.00 |
| 2025-11-26 | 12.10 | 11.83 | -0.30 | -2.47% | 11.81 | 12.13 | 56626 | 6754.55 | 2.41% | 0.00 |
| 2025-11-25 | 12.02 | 12.13 | 0.15 | 1.25% | 11.92 | 12.32 | 79177 | 9639.38 | 3.38% | 0.00 |
| 2025-11-24 | 11.85 | 11.98 | 0.32 | 2.74% | 11.64 | 12.06 | 87348 | 10370.47 | 3.72% | 15.00 |
深证大盘股票行情在线 K线走势图
扬帆新材(300637)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
