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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.10 | 16.05 | 15.06 | 15.95 | +6.12% | 5.35 | 2.97% |
| 2026-04-21 | 14.89 | 15.10 | 14.75 | 15.03 | +0.60% | 1.53 | 0.90% |
| 2026-04-20 | 15.10 | 15.15 | 14.80 | 14.94 | -1.52% | 2.65 | 1.55% |
| 2026-04-17 | 15.38 | 15.44 | 15.08 | 15.17 | -1.62% | 1.98 | 1.14% |
| 2026-04-16 | 15.24 | 15.49 | 15.21 | 15.42 | +1.11% | 2.05 | 1.17% |
| 2026-04-15 | 15.60 | 15.64 | 15.13 | 15.25 | -2.12% | 2.80 | 1.60% |
| 2026-04-14 | 15.89 | 15.95 | 15.40 | 15.58 | -1.52% | 2.20 | 1.23% |
| 2026-04-13 | 16.02 | 16.05 | 15.56 | 15.82 | -0.57% | 1.63 | 0.91% |
| 2026-04-10 | 15.96 | 16.23 | 15.81 | 15.91 | +0.32% | 1.62 | 0.88% |
| 2026-04-09 | 15.90 | 16.03 | 15.80 | 15.86 | -0.38% | 1.75 | 0.96% |
| 2026-04-08 | 15.80 | 15.98 | 15.61 | 15.92 | +1.47% | 1.75 | 0.96% |
| 2026-04-07 | 15.34 | 15.77 | 15.21 | 15.69 | +2.28% | 1.15 | 0.65% |
| 2026-04-03 | 15.70 | 15.77 | 15.24 | 15.34 | -1.98% | 1.03 | 0.59% |
| 2026-04-02 | 15.80 | 15.88 | 15.53 | 15.65 | -1.26% | 1.37 | 0.76% |
| 2026-04-01 | 15.89 | 15.94 | 15.75 | 15.85 | +1.08% | 1.22 | 0.67% |
| 2026-03-31 | 16.00 | 16.17 | 15.67 | 15.68 | -2.18% | 1.65 | 0.91% |
| 2026-03-30 | 15.87 | 16.19 | 15.86 | 16.03 | +0.88% | 1.91 | 1.05% |
| 2026-03-27 | 15.49 | 16.06 | 15.41 | 15.89 | +1.53% | 2.04 | 1.12% |
| 2026-03-26 | 15.88 | 16.15 | 15.53 | 15.65 | -1.45% | 2.02 | 1.12% |
| 2026-03-25 | 15.57 | 15.97 | 15.45 | 15.88 | +1.60% | 2.15 | 1.19% |