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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.51 | 5.52 | 5.20 | 5.21 | -6.29% | 1.50 | 2.26% |
| 2026-03-20 | 5.66 | 5.72 | 5.55 | 5.56 | -1.77% | 1.05 | 1.49% |
| 2026-03-19 | 5.69 | 5.77 | 5.64 | 5.66 | -0.88% | 0.81 | 1.13% |
| 2026-03-18 | 5.77 | 5.80 | 5.67 | 5.71 | -1.04% | 0.90 | 1.27% |
| 2026-03-17 | 5.84 | 5.90 | 5.76 | 5.77 | -0.86% | 1.20 | 1.64% |
| 2026-03-16 | 5.77 | 5.87 | 5.76 | 5.82 | +0.87% | 1.14 | 1.57% |
| 2026-03-13 | 5.84 | 5.86 | 5.76 | 5.77 | -1.20% | 1.04 | 1.44% |
| 2026-03-12 | 5.79 | 5.86 | 5.74 | 5.84 | +1.04% | 1.17 | 1.61% |
| 2026-03-11 | 5.76 | 5.80 | 5.72 | 5.78 | +0.17% | 0.72 | 1.00% |
| 2026-03-10 | 5.71 | 5.82 | 5.71 | 5.77 | +0.70% | 1.00 | 1.39% |
| 2026-03-09 | 5.74 | 5.86 | 5.72 | 5.73 | -0.35% | 1.46 | 2.01% |
| 2026-03-06 | 5.60 | 5.76 | 5.57 | 5.75 | +2.50% | 1.63 | 2.28% |
| 2026-03-05 | 5.69 | 5.70 | 5.57 | 5.61 | -1.41% | 1.07 | 1.52% |
| 2026-03-04 | 5.67 | 5.74 | 5.65 | 5.69 | 0.00% | 0.98 | 1.38% |
| 2026-03-03 | 5.65 | 5.78 | 5.64 | 5.69 | +0.53% | 1.24 | 1.73% |
| 2026-03-02 | 5.68 | 5.73 | 5.63 | 5.66 | -0.88% | 0.93 | 1.32% |
| 2026-02-27 | 5.67 | 5.73 | 5.66 | 5.71 | +0.71% | 0.69 | 0.97% |
| 2026-02-26 | 5.71 | 5.72 | 5.66 | 5.67 | -0.35% | 0.53 | 0.74% |
| 2026-02-25 | 5.66 | 5.72 | 5.65 | 5.69 | +0.53% | 0.64 | 0.90% |
| 2026-02-24 | 5.66 | 5.67 | 5.63 | 5.66 | +0.18% | 0.49 | 0.70% |