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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.09 | 14.41 | 14.05 | 14.31 | +1.78% | 2.75 | 1.69% |
| 2025-08-19 | 14.12 | 14.22 | 14.03 | 14.06 | -0.28% | 2.09 | 1.30% |
| 2025-08-18 | 14.12 | 14.14 | 14.04 | 14.10 | 0.00% | 2.41 | 1.50% |
| 2025-08-15 | 13.88 | 14.16 | 13.88 | 14.10 | +1.37% | 1.90 | 1.18% |
| 2025-08-14 | 14.16 | 14.18 | 13.90 | 13.91 | -1.70% | 1.99 | 1.24% |
| 2025-08-13 | 14.01 | 14.23 | 13.98 | 14.15 | +0.86% | 2.95 | 1.83% |
| 2025-08-12 | 14.06 | 14.12 | 13.94 | 14.03 | -0.07% | 2.50 | 1.56% |
| 2025-08-11 | 14.35 | 14.38 | 14.00 | 14.04 | -1.47% | 4.50 | 2.80% |
| 2025-08-08 | 14.37 | 14.37 | 13.94 | 14.25 | -2.40% | 5.21 | 3.23% |
| 2025-08-07 | 14.61 | 14.77 | 14.46 | 14.60 | -0.14% | 1.78 | 1.07% |
| 2025-08-06 | 14.70 | 15.03 | 14.52 | 14.62 | +1.53% | 2.39 | 1.43% |
| 2025-08-05 | 14.20 | 14.41 | 14.13 | 14.40 | +1.91% | 1.55 | 0.95% |
| 2025-08-04 | 14.21 | 14.24 | 14.03 | 14.13 | -0.49% | 1.56 | 0.97% |
| 2025-08-01 | 14.23 | 14.30 | 14.07 | 14.20 | -0.21% | 1.44 | 0.89% |
| 2025-07-31 | 14.44 | 14.44 | 14.06 | 14.23 | -1.39% | 1.57 | 0.97% |
| 2025-07-30 | 14.40 | 14.59 | 14.31 | 14.43 | +0.35% | 1.74 | 1.05% |
| 2025-07-29 | 14.45 | 14.46 | 14.16 | 14.38 | +0.35% | 1.55 | 0.95% |
| 2025-07-28 | 14.27 | 14.36 | 14.10 | 14.33 | +0.07% | 1.80 | 1.11% |
| 2025-07-25 | 14.54 | 14.75 | 14.30 | 14.32 | -0.14% | 2.52 | 1.52% |
| 2025-07-24 | 14.39 | 14.42 | 14.20 | 14.34 | -0.14% | 1.66 | 1.01% |