新五丰 sh.600975
5.27
-0.57%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.30 | 5.38 | 5.24 | 5.27 | -0.57% | 0.54 | 0.82% |
| 2026-05-21 | 5.42 | 5.46 | 5.27 | 5.30 | -2.21% | 0.83 | 1.23% |
| 2026-05-20 | 5.49 | 5.53 | 5.38 | 5.42 | -1.27% | 0.50 | 0.73% |
| 2026-05-19 | 5.38 | 5.54 | 5.36 | 5.49 | +1.86% | 0.70 | 1.03% |
| 2026-05-18 | 5.54 | 5.56 | 5.34 | 5.39 | -2.71% | 0.97 | 1.44% |
| 2026-05-15 | 5.59 | 5.63 | 5.48 | 5.54 | -1.77% | 1.07 | 1.55% |
| 2026-05-14 | 5.45 | 5.70 | 5.44 | 5.64 | +3.11% | 1.76 | 2.52% |
| 2026-05-13 | 5.46 | 5.48 | 5.41 | 5.47 | +0.55% | 0.43 | 0.63% |
| 2026-05-12 | 5.63 | 5.64 | 5.41 | 5.44 | -3.55% | 1.29 | 1.88% |
| 2026-05-11 | 5.53 | 5.69 | 5.50 | 5.64 | +1.99% | 1.20 | 1.71% |
| 2026-05-08 | 5.62 | 5.63 | 5.52 | 5.53 | -1.07% | 0.58 | 0.83% |
| 2026-05-07 | 5.67 | 5.70 | 5.57 | 5.59 | -1.41% | 0.81 | 1.15% |
| 2026-05-06 | 5.60 | 5.68 | 5.58 | 5.67 | +0.89% | 0.74 | 1.05% |
| 2026-04-30 | 5.59 | 5.69 | 5.56 | 5.62 | +0.18% | 0.79 | 1.13% |
| 2026-04-29 | 5.47 | 5.71 | 5.46 | 5.61 | +2.19% | 1.07 | 1.52% |
| 2026-04-28 | 5.41 | 5.50 | 5.39 | 5.49 | +1.10% | 0.68 | 1.00% |
| 2026-04-27 | 5.46 | 5.48 | 5.39 | 5.43 | -0.91% | 0.54 | 0.79% |
| 2026-04-24 | 5.59 | 5.60 | 5.46 | 5.48 | -2.14% | 0.64 | 0.93% |
| 2026-04-23 | 5.63 | 5.67 | 5.53 | 5.60 | -1.06% | 0.81 | 1.15% |
| 2026-04-22 | 5.67 | 5.78 | 5.65 | 5.66 | -0.35% | 0.84 | 1.18% |