新洋丰 sz.000902
13.69
-3.73%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.22 | 14.29 | 13.66 | 13.69 | -3.73% | 2.03 | 1.28% |
| 2026-05-22 | 14.20 | 14.28 | 13.97 | 14.22 | +0.42% | 1.25 | 0.78% |
| 2026-05-21 | 14.38 | 14.49 | 14.07 | 14.16 | -0.98% | 1.50 | 0.92% |
| 2026-05-20 | 14.23 | 14.39 | 14.00 | 14.30 | +0.42% | 1.09 | 0.68% |
| 2026-05-19 | 14.46 | 14.47 | 14.10 | 14.24 | -1.52% | 1.39 | 0.86% |
| 2026-05-18 | 14.92 | 14.92 | 14.20 | 14.46 | -3.21% | 2.81 | 1.70% |
| 2026-05-15 | 15.01 | 15.34 | 14.74 | 14.94 | -0.27% | 2.00 | 1.17% |
| 2026-05-14 | 15.33 | 15.47 | 14.98 | 14.98 | -2.28% | 2.16 | 1.25% |
| 2026-05-13 | 15.22 | 15.64 | 15.22 | 15.33 | +0.72% | 1.96 | 1.11% |
| 2026-05-12 | 15.55 | 15.63 | 15.22 | 15.22 | -2.37% | 2.22 | 1.26% |
| 2026-05-11 | 15.73 | 15.90 | 15.50 | 15.59 | -0.76% | 2.29 | 1.28% |
| 2026-05-08 | 15.34 | 15.91 | 15.33 | 15.71 | +2.61% | 3.10 | 1.73% |
| 2026-05-07 | 15.53 | 15.56 | 15.16 | 15.31 | -0.84% | 2.57 | 1.47% |
| 2026-05-06 | 15.35 | 15.47 | 15.06 | 15.44 | +1.31% | 2.64 | 1.51% |
| 2026-04-30 | 15.70 | 15.74 | 15.21 | 15.24 | -2.93% | 2.77 | 1.58% |
| 2026-04-29 | 15.25 | 15.79 | 15.05 | 15.70 | +2.35% | 3.09 | 1.74% |
| 2026-04-28 | 15.30 | 15.53 | 15.15 | 15.34 | +0.39% | 2.49 | 1.42% |
| 2026-04-27 | 15.71 | 15.71 | 15.22 | 15.28 | -3.11% | 2.66 | 1.51% |
| 2026-04-24 | 15.49 | 15.93 | 15.46 | 15.77 | +1.94% | 2.24 | 1.24% |
| 2026-04-23 | 15.95 | 15.95 | 15.41 | 15.47 | -3.01% | 3.14 | 1.76% |