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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 9.00 | 7.75 | -1.71 | -18.08% | 7.57 | 9.00 | 116010 | 9442.75 | 4.95% | 0.00 |
| 2025-04-03 | 9.47 | 9.46 | -0.11 | -1.15% | 9.29 | 9.67 | 55493 | 5251.12 | 2.37% | 0.00 |
| 2025-04-02 | 9.90 | 9.57 | -0.16 | -1.64% | 9.54 | 9.95 | 57416 | 5554.73 | 2.45% | 0.00 |
| 2025-04-01 | 9.35 | 9.73 | 0.38 | 4.06% | 9.35 | 9.87 | 94318 | 9130.33 | 4.03% | 1.00 |
| 2025-03-31 | 9.51 | 9.35 | -0.27 | -2.81% | 9.28 | 9.61 | 73157 | 6894.60 | 3.12% | 0.00 |
| 2025-03-28 | 9.90 | 9.62 | -0.31 | -3.12% | 9.56 | 10.12 | 105488 | 10353.36 | 4.50% | 14.00 |
| 2025-03-27 | 9.55 | 9.93 | 0.36 | 3.76% | 9.50 | 10.08 | 137435 | 13580.61 | 5.87% | 0.00 |
| 2025-03-26 | 9.46 | 9.57 | 0.10 | 1.06% | 9.42 | 9.72 | 63712 | 6121.31 | 2.72% | 0.00 |
| 2025-03-25 | 9.38 | 9.47 | 0.15 | 1.61% | 9.25 | 9.61 | 68286 | 6441.59 | 2.91% | 0.00 |
| 2025-03-24 | 9.70 | 9.32 | -0.39 | -4.02% | 9.05 | 9.70 | 85293 | 7952.12 | 3.64% | 0.00 |
| 2025-03-21 | 9.83 | 9.71 | -0.12 | -1.22% | 9.65 | 10.03 | 55841 | 5477.32 | 2.38% | 9.00 |
| 2025-03-20 | 9.84 | 9.83 | 0.00 | 0.00% | 9.78 | 10.08 | 51557 | 5113.08 | 2.20% | 8.00 |
| 2025-03-19 | 9.98 | 9.83 | -0.15 | -1.50% | 9.78 | 10.03 | 58144 | 5752.78 | 2.48% | 0.00 |
| 2025-03-18 | 10.04 | 9.98 | -0.02 | -0.20% | 9.92 | 10.08 | 59670 | 5966.25 | 2.55% | 13.00 |
| 2025-03-17 | 10.00 | 10.00 | 0.07 | 0.70% | 9.90 | 10.04 | 50057 | 4991.51 | 2.14% | 0.00 |
| 2025-03-14 | 9.85 | 9.93 | 0.11 | 1.12% | 9.66 | 9.96 | 73500 | 7232.06 | 3.14% | 0.00 |
| 2025-03-13 | 10.05 | 9.82 | -0.23 | -2.29% | 9.69 | 10.06 | 85445 | 8400.70 | 3.65% | 0.00 |
| 2025-03-12 | 10.18 | 10.05 | -0.06 | -0.59% | 10.02 | 10.20 | 81129 | 8199.42 | 3.46% | 8.00 |
| 2025-03-11 | 10.05 | 10.11 | -0.19 | -1.84% | 9.97 | 10.17 | 104715 | 10536.22 | 4.47% | 15.00 |
| 2025-03-10 | 10.15 | 10.30 | 0.19 | 1.88% | 10.11 | 10.52 | 120367 | 12403.36 | 5.14% | 0.00 |
| 2025-03-07 | 10.39 | 10.11 | -0.36 | -3.44% | 10.04 | 10.41 | 159076 | 16196.66 | 6.79% | 0.00 |
| 2025-03-06 | 10.57 | 10.47 | -0.17 | -1.60% | 10.29 | 10.60 | 227518 | 23743.43 | 9.71% | 22.00 |
| 2025-03-05 | 10.36 | 10.64 | 0.29 | 2.80% | 10.36 | 11.38 | 315533 | 33927.48 | 13.47% | 14.00 |
| 2025-03-04 | 10.50 | 10.35 | 0.11 | 1.07% | 10.20 | 10.88 | 214028 | 22479.12 | 9.13% | 18.00 |
| 2025-03-03 | 9.85 | 10.24 | 0.49 | 5.03% | 9.82 | 10.50 | 149101 | 15188.79 | 6.36% | 2.00 |
| 2025-02-28 | 10.08 | 9.75 | -0.41 | -4.04% | 9.73 | 10.14 | 80495 | 7963.30 | 3.44% | 0.00 |
| 2025-02-27 | 10.24 | 10.16 | -0.13 | -1.26% | 9.98 | 10.35 | 94806 | 9601.51 | 4.05% | 86.00 |
| 2025-02-26 | 10.47 | 10.29 | 0.04 | 0.39% | 10.15 | 10.47 | 120553 | 12374.98 | 5.15% | 0.00 |
| 2025-02-25 | 9.87 | 10.25 | 0.21 | 2.09% | 9.82 | 10.54 | 158375 | 16210.47 | 6.76% | 5.00 |
| 2025-02-24 | 10.02 | 10.04 | -0.07 | -0.69% | 9.93 | 10.18 | 104620 | 10510.33 | 4.47% | 21.00 |
| 2025-02-21 | 10.10 | 10.11 | -0.07 | -0.69% | 9.98 | 10.20 | 142203 | 14353.92 | 6.07% | 7.00 |
| 2025-02-20 | 9.83 | 10.18 | 0.25 | 2.52% | 9.80 | 10.27 | 204679 | 20557.06 | 8.74% | 0.00 |
| 2025-02-19 | 9.70 | 9.93 | 0.28 | 2.90% | 9.64 | 9.99 | 192836 | 18935.29 | 8.23% | 21.00 |
深证大盘股票行情在线 K线走势图
