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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.72 | 5.75 | 5.67 | 5.68 | -0.87% | 0.66 | 0.92% |
| 2026-04-20 | 5.71 | 5.77 | 5.65 | 5.73 | +0.35% | 0.87 | 1.23% |
| 2026-04-17 | 5.73 | 5.73 | 5.65 | 5.71 | -0.70% | 0.79 | 1.12% |
| 2026-04-16 | 5.78 | 5.81 | 5.70 | 5.75 | -0.52% | 0.77 | 1.07% |
| 2026-04-15 | 5.75 | 5.81 | 5.66 | 5.78 | +0.17% | 1.54 | 2.15% |
| 2026-04-14 | 5.53 | 5.79 | 5.48 | 5.77 | +3.78% | 2.30 | 3.24% |
| 2026-04-13 | 5.41 | 5.58 | 5.39 | 5.56 | +2.77% | 1.29 | 1.87% |
| 2026-04-10 | 5.42 | 5.46 | 5.39 | 5.41 | 0.00% | 0.58 | 0.86% |
| 2026-04-09 | 5.45 | 5.51 | 5.39 | 5.41 | -1.28% | 0.61 | 0.89% |
| 2026-04-08 | 5.41 | 5.48 | 5.41 | 5.48 | +0.55% | 0.89 | 1.31% |
| 2026-04-07 | 5.23 | 5.47 | 5.18 | 5.45 | +3.42% | 1.30 | 1.94% |
| 2026-04-03 | 5.43 | 5.43 | 5.22 | 5.27 | -3.30% | 0.90 | 1.37% |
| 2026-04-02 | 5.36 | 5.50 | 5.34 | 5.45 | +1.68% | 1.13 | 1.66% |
| 2026-04-01 | 5.39 | 5.40 | 5.32 | 5.36 | +0.19% | 0.55 | 0.83% |
| 2026-03-31 | 5.45 | 5.49 | 5.34 | 5.35 | -1.83% | 0.60 | 0.88% |
| 2026-03-30 | 5.32 | 5.47 | 5.32 | 5.45 | +1.11% | 0.66 | 0.98% |
| 2026-03-27 | 5.26 | 5.39 | 5.25 | 5.39 | +1.70% | 0.67 | 0.99% |
| 2026-03-26 | 5.33 | 5.39 | 5.28 | 5.30 | -0.93% | 0.55 | 0.82% |
| 2026-03-25 | 5.31 | 5.37 | 5.29 | 5.35 | +0.94% | 0.57 | 0.86% |
| 2026-03-24 | 5.28 | 5.33 | 5.18 | 5.30 | +1.73% | 0.71 | 1.08% |