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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.89 | 5.95 | 5.83 | 5.87 | +1.38% | 0.98 | 1.64% |
| 2025-12-16 | 5.88 | 5.92 | 5.77 | 5.79 | -1.70% | 0.95 | 1.61% |
| 2025-12-15 | 5.85 | 5.95 | 5.82 | 5.89 | +0.17% | 0.60 | 1.00% |
| 2025-12-12 | 5.93 | 5.95 | 5.85 | 5.88 | -1.18% | 0.80 | 1.33% |
| 2025-12-11 | 5.91 | 5.98 | 5.82 | 5.95 | +0.51% | 1.23 | 2.05% |
| 2025-12-10 | 5.93 | 5.97 | 5.92 | 5.92 | -0.34% | 0.74 | 1.22% |
| 2025-12-09 | 6.00 | 6.03 | 5.93 | 5.94 | -1.16% | 0.68 | 1.12% |
| 2025-12-08 | 5.97 | 6.02 | 5.96 | 6.01 | +0.33% | 0.57 | 0.93% |
| 2025-12-05 | 5.92 | 5.99 | 5.91 | 5.99 | +0.67% | 0.52 | 0.86% |
| 2025-12-04 | 6.02 | 6.04 | 5.92 | 5.95 | -1.49% | 0.87 | 1.44% |
| 2025-12-03 | 6.12 | 6.12 | 6.01 | 6.04 | -1.31% | 1.07 | 1.74% |
| 2025-12-02 | 6.16 | 6.17 | 6.11 | 6.12 | -0.97% | 0.75 | 1.20% |
| 2025-12-01 | 6.15 | 6.19 | 6.14 | 6.18 | +0.49% | 0.82 | 1.31% |
| 2025-11-28 | 6.16 | 6.16 | 6.11 | 6.15 | 0.00% | 0.58 | 0.93% |
| 2025-11-27 | 6.14 | 6.16 | 6.10 | 6.15 | +0.16% | 0.74 | 1.18% |
| 2025-11-26 | 6.13 | 6.16 | 6.12 | 6.14 | -0.16% | 0.75 | 1.21% |
| 2025-11-25 | 6.15 | 6.16 | 6.10 | 6.15 | +0.16% | 0.90 | 1.45% |
| 2025-11-24 | 6.12 | 6.18 | 6.10 | 6.14 | +0.49% | 0.91 | 1.45% |
| 2025-11-21 | 6.24 | 6.30 | 6.10 | 6.11 | -2.40% | 1.69 | 2.69% |
| 2025-11-20 | 6.34 | 6.35 | 6.24 | 6.26 | -1.11% | 1.09 | 1.71% |