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 |
|---|
| 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% |
| 2025-11-21 | 3.78 | 3.56 | -0.26 | -6.81% | 3.53 | 3.85 | 280491 | 10196.94 | 5.48% |
| 2025-11-20 | 3.87 | 3.82 | -0.04 | -1.04% | 3.76 | 3.88 | 188886 | 7219.68 | 3.69% |
| 2025-11-19 | 3.99 | 3.86 | -0.14 | -3.50% | 3.76 | 4.06 | 253342 | 9803.12 | 4.95% |
| 2025-11-18 | 4.14 | 4.00 | -0.12 | -2.91% | 3.98 | 4.14 | 215391 | 8649.54 | 4.21% |
| 2025-11-17 | 4.15 | 4.12 | 0.01 | 0.24% | 4.08 | 4.16 | 126036 | 5182.03 | 2.46% |
| 2025-11-14 | 4.08 | 4.11 | 0.03 | 0.74% | 4.07 | 4.18 | 141418 | 5859.13 | 2.76% |
| 2025-11-13 | 4.04 | 4.08 | 0.04 | 0.99% | 4.01 | 4.10 | 127601 | 5188.34 | 2.49% |
| 2025-11-12 | 4.08 | 4.04 | -0.04 | -0.98% | 4.00 | 4.11 | 132073 | 5336.78 | 2.58% |
| 2025-11-11 | 4.03 | 4.08 | 0.06 | 1.49% | 4.01 | 4.10 | 145414 | 5900.52 | 2.84% |
| 2025-11-10 | 4.01 | 4.02 | 0.02 | 0.50% | 3.95 | 4.06 | 153183 | 6142.63 | 2.99% |
| 2025-11-07 | 4.04 | 4.00 | -0.04 | -0.99% | 4.00 | 4.07 | 158547 | 6386.17 | 3.10% |
| 2025-11-06 | 4.16 | 4.04 | -0.06 | -1.46% | 4.00 | 4.18 | 193709 | 7829.50 | 3.78% |
| 2025-11-05 | 3.95 | 4.10 | 0.12 | 3.02% | 3.92 | 4.14 | 263211 | 10699.88 | 5.14% |
| 2025-11-04 | 3.93 | 3.98 | 0.08 | 2.05% | 3.89 | 4.00 | 193383 | 7642.08 | 3.78% |
| 2025-11-03 | 3.78 | 3.90 | 0.12 | 3.17% | 3.76 | 3.93 | 211284 | 8213.00 | 4.13% |
| 2025-10-31 | 3.73 | 3.78 | 0.05 | 1.34% | 3.73 | 3.80 | 120019 | 4531.06 | 2.34% |
| 2025-10-30 | 3.77 | 3.73 | -0.06 | -1.58% | 3.72 | 3.80 | 93370 | 3511.60 | 1.82% |
| 2025-10-29 | 3.79 | 3.79 | -0.02 | -0.52% | 3.71 | 3.81 | 129292 | 4879.03 | 2.52% |
| 2025-10-28 | 3.82 | 3.81 | -0.02 | -0.52% | 3.79 | 3.86 | 116215 | 4443.25 | 2.27% |
| 2025-10-27 | 3.90 | 3.83 | -0.03 | -0.78% | 3.80 | 3.91 | 144369 | 5539.19 | 2.82% |
| 2025-10-24 | 3.87 | 3.86 | 0.00 | 0.00% | 3.83 | 3.93 | 146602 | 5672.32 | 2.86% |
| 2025-10-23 | 3.89 | 3.86 | -0.01 | -0.26% | 3.80 | 3.90 | 172995 | 6652.43 | 3.38% |
| 2025-10-22 | 3.84 | 3.87 | 0.02 | 0.52% | 3.81 | 3.89 | 148902 | 5752.60 | 2.91% |
| 2025-10-21 | 3.76 | 3.85 | 0.10 | 2.67% | 3.72 | 3.86 | 185382 | 7071.30 | 3.62% |
| 2025-10-20 | 3.68 | 3.75 | 0.12 | 3.31% | 3.63 | 3.75 | 156436 | 5824.95 | 3.06% |
| 2025-10-17 | 3.70 | 3.63 | -0.08 | -2.16% | 3.63 | 3.73 | 117614 | 4323.65 | 2.30% |
| 2025-10-16 | 3.73 | 3.71 | -0.01 | -0.27% | 3.66 | 3.76 | 106239 | 3928.32 | 2.07% |
| 2025-10-15 | 3.74 | 3.72 | 0.00 | 0.00% | 3.67 | 3.76 | 123227 | 4578.50 | 2.41% |
| 2025-10-14 | 3.76 | 3.72 | 0.00 | 0.00% | 3.70 | 3.80 | 147064 | 5514.88 | 2.87% |
| 2025-10-13 | 3.63 | 3.72 | -0.01 | -0.27% | 3.50 | 3.74 | 171755 | 6326.34 | 3.35% |
| 2025-10-10 | 3.74 | 3.73 | 0.03 | 0.81% | 3.67 | 3.80 | 211953 | 7931.01 | 4.14% |
| 2025-10-09 | 3.63 | 3.70 | 0.08 | 2.21% | 3.58 | 3.72 | 290823 | 10629.13 | 5.68% |
| 2025-09-30 | 3.65 | 3.62 | -0.03 | -0.82% | 3.58 | 4.02 | 397556 | 14786.62 | 7.76% |
| 2025-09-29 | 3.56 | 3.65 | 0.11 | 3.11% | 3.46 | 3.66 | 144036 | 5185.24 | 2.81% |
| 2025-09-26 | 3.52 | 3.54 | 0.02 | 0.57% | 3.42 | 3.59 | 124981 | 4421.29 | 2.44% |
| 2025-09-25 | 3.57 | 3.52 | -0.05 | -1.40% | 3.48 | 3.62 | 103175 | 3652.11 | 2.01% |
| 2025-09-24 | 3.43 | 3.57 | 0.12 | 3.48% | 3.41 | 3.59 | 189474 | 6677.36 | 3.70% |
| 2025-09-23 | 3.56 | 3.45 | -0.11 | -3.09% | 3.31 | 3.58 | 259536 | 8821.57 | 5.07% |
| 2025-09-22 | 3.61 | 3.56 | -0.03 | -0.84% | 3.47 | 3.63 | 151484 | 5344.74 | 2.96% |
| 2025-09-19 | 3.69 | 3.59 | -0.09 | -2.45% | 3.55 | 3.70 | 150880 | 5437.74 | 2.95% |
| 2025-09-18 | 3.89 | 3.68 | -0.15 | -3.92% | 3.62 | 3.89 | 212435 | 7943.35 | 4.15% |
| 2025-09-17 | 3.83 | 3.83 | 0.04 | 1.06% | 3.75 | 3.89 | 201285 | 7709.61 | 3.93% |
| 2025-09-16 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.79 | 158747 | 5966.76 | 3.10% |
| 2025-09-15 | 3.73 | 3.72 | -0.01 | -0.27% | 3.67 | 3.74 | 124994 | 4629.67 | 2.44% |
| 2025-09-12 | 3.76 | 3.73 | -0.03 | -0.80% | 3.70 | 3.77 | 114155 | 4257.50 | 2.23% |
| 2025-09-11 | 3.74 | 3.76 | 0.02 | 0.53% | 3.65 | 3.76 | 135071 | 5009.46 | 2.64% |
| 2025-09-10 | 3.69 | 3.74 | 0.06 | 1.63% | 3.68 | 3.78 | 152527 | 5700.15 | 2.98% |
| 2025-09-09 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.73 | 120595 | 4454.95 | 2.36% |
| 2025-09-08 | 3.69 | 3.70 | 0.05 | 1.37% | 3.60 | 3.71 | 177799 | 6528.13 | 3.47% |
| 2025-09-05 | 3.56 | 3.65 | 0.08 | 2.24% | 3.48 | 3.65 | 171628 | 6132.04 | 3.35% |
| 2025-09-04 | 3.57 | 3.57 | 0.04 | 1.13% | 3.52 | 3.66 | 216624 | 7803.02 | 4.23% |
| 2025-09-03 | 3.71 | 3.53 | -0.16 | -4.34% | 3.51 | 3.71 | 181213 | 6537.57 | 3.54% |
| 2025-09-02 | 3.69 | 3.69 | 0.00 | 0.00% | 3.62 | 3.74 | 210970 | 7744.25 | 4.12% |
| 2025-09-01 | 3.68 | 3.69 | 0.01 | 0.27% | 3.64 | 3.79 | 218281 | 8108.76 | 4.26% |
| 2025-08-29 | 3.75 | 3.68 | -0.09 | -2.39% | 3.66 | 3.77 | 207587 | 7679.68 | 4.05% |
| 2025-08-28 | 3.84 | 3.77 | -0.03 | -0.79% | 3.63 | 3.91 | 324332 | 12223.00 | 6.33% |
| 2025-08-27 | 4.02 | 3.80 | -0.21 | -5.24% | 3.78 | 4.05 | 308847 | 12095.62 | 6.03% |
| 2025-08-26 | 3.79 | 4.01 | 0.21 | 5.53% | 3.71 | 4.10 | 512829 | 20279.98 | 10.01% |
| 2025-08-25 | 3.92 | 3.80 | -0.11 | -2.81% | 3.78 | 3.97 | 332459 | 12776.04 | 6.49% |
| 2025-08-22 | 3.88 | 3.91 | 0.02 | 0.51% | 3.77 | 3.93 | 279527 | 10724.27 | 5.46% |
| 2025-08-21 | 3.90 | 3.89 | 0.01 | 0.26% | 3.85 | 3.92 | 193148 | 7506.07 | 3.77% |
| 2025-08-20 | 3.85 | 3.88 | 0.03 | 0.78% | 3.80 | 3.88 | 206139 | 7914.90 | 4.03% |
| 2025-08-19 | 3.85 | 3.85 | 0.02 | 0.52% | 3.77 | 3.88 | 267002 | 10256.04 | 5.21% |
| 2025-08-18 | 3.88 | 3.83 | -0.03 | -0.78% | 3.75 | 3.92 | 373412 | 14251.81 | 7.29% |
| 2025-08-15 | 3.90 | 3.86 | -0.05 | -1.28% | 3.84 | 3.97 | 297482 | 11573.13 | 5.81% |
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
