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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.88 | 13.89 | 13.55 | 13.63 | -1.16% | 1.18 | 0.76% |
| 2025-06-24 | 13.55 | 13.83 | 13.44 | 13.79 | +2.07% | 1.13 | 0.72% |
| 2025-06-23 | 13.68 | 13.74 | 13.43 | 13.51 | -1.24% | 1.07 | 0.69% |
| 2025-06-20 | 13.71 | 13.76 | 13.59 | 13.68 | +0.29% | 0.87 | 0.55% |
| 2025-06-19 | 13.62 | 13.71 | 13.53 | 13.64 | +0.22% | 0.91 | 0.58% |
| 2025-06-18 | 13.70 | 13.74 | 13.51 | 13.61 | -0.87% | 0.96 | 0.62% |
| 2025-06-17 | 13.76 | 13.89 | 13.63 | 13.73 | +0.37% | 1.13 | 0.72% |
| 2025-06-16 | 13.83 | 13.94 | 13.55 | 13.68 | -1.23% | 1.44 | 0.92% |
| 2025-06-13 | 13.70 | 13.94 | 13.60 | 13.85 | +1.39% | 2.25 | 1.42% |
| 2025-06-12 | 13.32 | 13.73 | 13.22 | 13.66 | +2.78% | 1.85 | 1.20% |
| 2025-06-11 | 13.24 | 13.38 | 13.19 | 13.29 | +0.68% | 0.91 | 0.60% |
| 2025-06-10 | 13.31 | 13.36 | 13.16 | 13.20 | -0.75% | 1.03 | 0.68% |
| 2025-06-09 | 13.40 | 13.43 | 13.21 | 13.30 | -0.75% | 1.04 | 0.68% |
| 2025-06-06 | 13.38 | 13.51 | 13.32 | 13.40 | +0.45% | 1.06 | 0.69% |
| 2025-06-05 | 13.34 | 13.42 | 13.26 | 13.34 | 0.00% | 0.83 | 0.54% |
| 2025-06-04 | 13.44 | 13.48 | 13.29 | 13.34 | -0.52% | 0.91 | 0.60% |
| 2025-06-03 | 13.25 | 13.46 | 13.08 | 13.41 | +1.21% | 1.57 | 1.04% |
| 2025-05-30 | 13.29 | 13.37 | 13.18 | 13.25 | -0.30% | 1.02 | 0.67% |
| 2025-05-29 | 13.31 | 13.39 | 13.17 | 13.29 | -0.08% | 1.11 | 0.73% |
| 2025-05-28 | 13.52 | 13.63 | 13.25 | 13.30 | -1.34% | 1.12 | 0.74% |