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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.40 | 14.59 | 14.31 | 14.36 | -0.21% | 2.00 | 1.21% |
| 2025-07-22 | 14.24 | 14.39 | 14.12 | 14.39 | +0.77% | 1.65 | 1.01% |
| 2025-07-21 | 13.95 | 14.37 | 13.89 | 14.28 | +2.44% | 1.98 | 1.22% |
| 2025-07-18 | 13.91 | 14.02 | 13.82 | 13.94 | +0.65% | 1.00 | 0.63% |
| 2025-07-17 | 13.89 | 13.99 | 13.80 | 13.85 | -0.43% | 0.86 | 0.55% |
| 2025-07-16 | 13.93 | 14.10 | 13.87 | 13.91 | -0.14% | 1.17 | 0.74% |
| 2025-07-15 | 14.21 | 14.29 | 13.92 | 13.93 | -1.97% | 1.68 | 1.04% |
| 2025-07-14 | 13.91 | 14.28 | 13.91 | 14.21 | +2.16% | 1.89 | 1.17% |
| 2025-07-11 | 13.98 | 14.08 | 13.85 | 13.91 | -0.50% | 1.39 | 0.87% |
| 2025-07-10 | 13.90 | 14.00 | 13.84 | 13.98 | +0.50% | 0.90 | 0.56% |
| 2025-07-09 | 14.05 | 14.10 | 13.88 | 13.91 | -1.14% | 0.96 | 0.60% |
| 2025-07-08 | 13.93 | 14.18 | 13.91 | 14.07 | +0.72% | 1.53 | 0.95% |
| 2025-07-07 | 13.81 | 14.05 | 13.51 | 13.97 | +0.94% | 1.42 | 0.90% |
| 2025-07-04 | 13.97 | 13.97 | 13.78 | 13.84 | -0.86% | 0.96 | 0.61% |
| 2025-07-03 | 14.03 | 14.07 | 13.90 | 13.96 | -0.29% | 1.06 | 0.67% |
| 2025-07-02 | 13.97 | 14.09 | 13.87 | 14.00 | +0.14% | 1.24 | 0.77% |
| 2025-07-01 | 13.78 | 14.00 | 13.73 | 13.98 | +1.08% | 1.67 | 1.05% |
| 2025-06-30 | 13.62 | 13.85 | 13.48 | 13.83 | +1.62% | 1.75 | 1.12% |
| 2025-06-27 | 13.40 | 13.79 | 13.36 | 13.61 | +1.49% | 1.66 | 1.07% |
| 2025-06-26 | 13.64 | 13.65 | 13.39 | 13.41 | -1.61% | 1.56 | 1.01% |