扬子新材(002652)股票行情
扬子新材(002652)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 | 4.59 | 4.68 | 0.13 | 2.86% | 4.59 | 4.88 | 438976 | 20707.37 | 8.57% |
| 2026-03-24 | 4.38 | 4.55 | 0.31 | 7.31% | 4.27 | 4.56 | 484281 | 21460.21 | 9.46% |
| 2026-03-23 | 4.51 | 4.24 | -0.39 | -8.42% | 4.17 | 4.52 | 463478 | 20256.14 | 9.05% |
| 2026-03-20 | 4.89 | 4.63 | -0.26 | -5.32% | 4.58 | 4.98 | 571227 | 26798.66 | 11.16% |
| 2026-03-19 | 5.06 | 4.89 | -0.31 | -5.96% | 4.83 | 5.27 | 698416 | 34859.20 | 13.64% |
| 2026-03-18 | 5.57 | 5.20 | -0.29 | -5.28% | 5.01 | 5.64 | 1170790 | 61153.57 | 22.86% |
| 2026-03-17 | 5.64 | 5.49 | -0.09 | -1.61% | 5.44 | 6.14 | 1368420 | 79779.95 | 26.72% |
| 2026-03-16 | 5.48 | 5.58 | 0.07 | 1.27% | 5.42 | 5.65 | 571041 | 31741.43 | 11.15% |
| 2026-03-13 | 5.45 | 5.51 | 0.14 | 2.61% | 5.31 | 5.87 | 1039358 | 58515.62 | 20.30% |
| 2026-03-12 | 4.88 | 5.37 | 0.49 | 10.04% | 4.75 | 5.37 | 544195 | 27507.86 | 10.63% |
| 2026-03-11 | 5.03 | 4.88 | -0.17 | -3.37% | 4.82 | 5.05 | 278795 | 13643.95 | 5.44% |
| 2026-03-10 | 4.92 | 5.05 | 0.16 | 3.27% | 4.87 | 5.09 | 337279 | 16846.03 | 6.59% |
| 2026-03-09 | 4.83 | 4.89 | -0.02 | -0.41% | 4.74 | 4.91 | 303898 | 14689.21 | 5.93% |
| 2026-03-06 | 4.50 | 4.91 | 0.36 | 7.91% | 4.50 | 4.98 | 447030 | 21394.63 | 8.73% |
| 2026-03-05 | 4.66 | 4.55 | -0.01 | -0.22% | 4.52 | 4.68 | 208031 | 9549.05 | 4.06% |
| 2026-03-04 | 4.36 | 4.56 | 0.16 | 3.64% | 4.28 | 4.70 | 357048 | 16270.67 | 6.97% |
| 2026-03-03 | 4.63 | 4.40 | -0.26 | -5.58% | 4.37 | 4.71 | 330753 | 14988.82 | 6.46% |
| 2026-03-02 | 4.66 | 4.66 | -0.08 | -1.69% | 4.50 | 4.82 | 362026 | 16819.52 | 7.07% |
| 2026-02-27 | 4.67 | 4.74 | 0.05 | 1.07% | 4.58 | 4.76 | 346680 | 16323.12 | 6.77% |
| 2026-02-26 | 4.72 | 4.69 | 0.02 | 0.43% | 4.66 | 4.78 | 526034 | 24771.46 | 10.27% |
| 2026-02-25 | 4.63 | 4.67 | 0.10 | 2.19% | 4.58 | 4.74 | 837283 | 38907.37 | 16.35% |
| 2026-02-24 | 4.23 | 4.57 | 0.42 | 10.12% | 4.19 | 4.57 | 486686 | 21547.45 | 9.50% |
| 2026-02-13 | 4.16 | 4.15 | -0.02 | -0.48% | 4.12 | 4.22 | 186816 | 7795.00 | 3.65% |
| 2026-02-12 | 4.26 | 4.17 | -0.09 | -2.11% | 4.15 | 4.29 | 231444 | 9745.04 | 4.52% |
| 2026-02-11 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.33 | 217001 | 9285.67 | 4.24% |
| 2026-02-10 | 4.24 | 4.25 | 0.02 | 0.47% | 4.21 | 4.30 | 209565 | 8924.70 | 4.09% |
| 2026-02-09 | 4.20 | 4.23 | 0.05 | 1.20% | 4.16 | 4.24 | 221197 | 9296.75 | 4.32% |
| 2026-02-06 | 4.15 | 4.18 | -0.01 | -0.24% | 4.14 | 4.22 | 173664 | 7267.54 | 3.39% |
| 2026-02-05 | 4.15 | 4.19 | 0.01 | 0.24% | 4.12 | 4.25 | 237248 | 9963.97 | 4.63% |
| 2026-02-04 | 4.10 | 4.18 | 0.06 | 1.46% | 4.08 | 4.22 | 235417 | 9824.88 | 4.60% |
| 2026-02-03 | 4.07 | 4.12 | 0.11 | 2.74% | 4.01 | 4.13 | 321291 | 13151.43 | 6.27% |
| 2026-02-02 | 3.95 | 4.01 | 0.07 | 1.78% | 3.92 | 4.08 | 417165 | 16825.67 | 8.15% |
| 2026-01-30 | 3.90 | 3.94 | 0.01 | 0.25% | 3.86 | 3.98 | 253664 | 9952.37 | 4.95% |
| 2026-01-29 | 3.97 | 3.93 | -0.04 | -1.01% | 3.90 | 4.02 | 208237 | 8247.61 | 4.07% |
| 2026-01-28 | 4.03 | 3.97 | -0.06 | -1.49% | 3.96 | 4.09 | 218910 | 8763.59 | 4.28% |
| 2026-01-27 | 4.00 | 4.03 | 0.01 | 0.25% | 3.91 | 4.05 | 242856 | 9672.54 | 4.74% |
| 2026-01-26 | 4.14 | 4.02 | -0.12 | -2.90% | 3.97 | 4.14 | 321745 | 12957.49 | 6.28% |
| 2026-01-23 | 4.18 | 4.14 | -0.06 | -1.43% | 4.10 | 4.25 | 321662 | 13273.12 | 6.28% |
| 2026-01-22 | 4.07 | 4.20 | 0.14 | 3.45% | 4.04 | 4.20 | 408174 | 16897.53 | 7.97% |
| 2026-01-21 | 4.00 | 4.06 | -0.01 | -0.25% | 3.95 | 4.07 | 300296 | 12064.66 | 5.86% |
| 2026-01-20 | 4.01 | 4.07 | 0.04 | 0.99% | 3.98 | 4.14 | 472726 | 19187.58 | 9.23% |
| 2026-01-19 | 4.01 | 4.03 | 0.00 | 0.00% | 3.96 | 4.07 | 448259 | 17949.93 | 8.75% |
| 2026-01-16 | 3.91 | 4.03 | 0.14 | 3.60% | 3.82 | 4.16 | 653300 | 26066.23 | 12.76% |
| 2026-01-15 | 3.96 | 3.89 | -0.09 | -2.26% | 3.86 | 3.97 | 278061 | 10847.46 | 5.43% |
| 2026-01-14 | 3.94 | 3.98 | 0.03 | 0.76% | 3.89 | 4.02 | 386363 | 15324.53 | 7.55% |
| 2026-01-13 | 4.05 | 3.95 | -0.10 | -2.47% | 3.94 | 4.07 | 396956 | 15867.87 | 7.75% |
| 2026-01-12 | 3.99 | 4.05 | 0.07 | 1.76% | 3.95 | 4.05 | 466202 | 18654.76 | 9.10% |
| 2026-01-09 | 3.95 | 3.98 | 0.04 | 1.02% | 3.88 | 3.99 | 465878 | 18352.34 | 9.10% |
| 2026-01-08 | 3.92 | 3.94 | 0.06 | 1.55% | 3.87 | 3.98 | 470816 | 18556.87 | 9.19% |
| 2026-01-07 | 3.93 | 3.88 | -0.08 | -2.02% | 3.86 | 3.95 | 521012 | 20270.57 | 10.17% |
| 2026-01-06 | 3.95 | 3.96 | 0.01 | 0.25% | 3.90 | 4.06 | 797476 | 31682.84 | 15.57% |
| 2026-01-05 | 3.88 | 3.95 | 0.00 | 0.00% | 3.76 | 4.11 | 1075458 | 42493.95 | 21.00% |
| 2025-12-31 | 4.08 | 3.95 | -0.42 | -9.61% | 3.94 | 4.29 | 1554944 | 62884.33 | 30.37% |
| 2025-12-30 | 4.37 | 4.37 | -0.49 | -10.08% | 4.37 | 4.44 | 238717 | 10433.65 | 4.66% |
| 2025-12-29 | 4.50 | 4.86 | 0.44 | 9.95% | 4.42 | 4.86 | 1137399 | 54199.94 | 22.21% |
| 2025-12-26 | 4.20 | 4.42 | 0.40 | 9.95% | 4.14 | 4.42 | 560855 | 24485.82 | 10.95% |
| 2025-12-25 | 3.65 | 4.02 | 0.37 | 10.14% | 3.55 | 4.02 | 372158 | 14137.28 | 7.27% |
| 2025-12-24 | 3.77 | 3.65 | 0.01 | 0.27% | 3.61 | 3.82 | 217446 | 7997.85 | 4.25% |
| 2025-12-23 | 3.60 | 3.64 | 0.01 | 0.28% | 3.55 | 3.82 | 266341 | 9693.51 | 5.20% |
| 2025-12-22 | 3.65 | 3.63 | 0.01 | 0.28% | 3.59 | 3.68 | 166276 | 6041.16 | 3.25% |
| 2025-12-19 | 3.53 | 3.62 | 0.08 | 2.26% | 3.50 | 3.63 | 154744 | 5564.74 | 3.02% |
| 2025-12-18 | 3.47 | 3.54 | 0.09 | 2.61% | 3.45 | 3.63 | 198166 | 7059.05 | 3.87% |
| 2025-12-17 | 3.47 | 3.45 | -0.02 | -0.58% | 3.37 | 3.50 | 170902 | 5867.13 | 3.34% |
| 2025-12-16 | 3.56 | 3.47 | -0.08 | -2.25% | 3.45 | 3.57 | 144969 | 5080.51 | 2.83% |
| 2025-12-15 | 3.51 | 3.55 | 0.03 | 0.85% | 3.43 | 3.59 | 169563 | 5984.78 | 3.31% |
| 2025-12-12 | 3.59 | 3.52 | -0.07 | -1.95% | 3.50 | 3.64 | 177616 | 6336.10 | 3.47% |
| 2025-12-11 | 3.70 | 3.59 | -0.09 | -2.45% | 3.58 | 3.70 | 173232 | 6269.60 | 3.38% |
| 2025-12-10 | 3.75 | 3.68 | -0.06 | -1.60% | 3.67 | 3.79 | 145921 | 5431.63 | 2.85% |
| 2025-12-09 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.81 | 139891 | 5262.67 | 2.73% |
| 2025-12-08 | 3.80 | 3.75 | -0.02 | -0.53% | 3.72 | 3.85 | 139086 | 5231.41 | 2.72% |
| 2025-12-05 | 3.73 | 3.77 | 0.04 | 1.07% | 3.64 | 3.79 | 125324 | 4686.31 | 2.45% |
| 2025-12-04 | 3.78 | 3.73 | -0.05 | -1.32% | 3.68 | 3.83 | 134058 | 5021.94 | 2.62% |
| 2025-12-03 | 3.87 | 3.78 | -0.06 | -1.56% | 3.76 | 3.87 | 149229 | 5656.73 | 2.91% |
| 2025-12-02 | 3.82 | 3.84 | 0.02 | 0.52% | 3.73 | 3.94 | 219219 | 8408.86 | 4.28% |
| 2025-12-01 | 3.90 | 3.82 | -0.05 | -1.29% | 3.81 | 3.93 | 171636 | 6642.81 | 3.35% |
| 2025-11-28 | 3.82 | 3.87 | 0.09 | 2.38% | 3.71 | 3.88 | 143623 | 5461.76 | 2.80% |
| 2025-11-27 | 3.78 | 3.78 | 0.02 | 0.53% | 3.72 | 3.82 | 148912 | 5611.20 | 2.91% |
| 2025-11-26 | 3.86 | 3.76 | -0.09 | -2.34% | 3.73 | 3.87 | 185760 | 7048.42 | 3.63% |
| 2025-11-25 | 3.73 | 3.85 | 0.15 | 4.05% | 3.67 | 3.91 | 221150 | 8470.43 | 4.32% |
| 2025-11-24 | 3.60 | 3.70 | 0.14 | 3.93% | 3.57 | 3.73 | 300250 | 10991.08 | 5.86% |
深证大盘股票行情在线 K线走势图
扬子新材(002652)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
