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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.90 | 15.93 | 15.08 | 15.63 | -0.89% | 3.66 | 2.09% |
| 2026-03-23 | 15.90 | 16.27 | 15.47 | 15.77 | -2.53% | 3.66 | 2.03% |
| 2026-03-20 | 16.80 | 16.90 | 16.18 | 16.18 | -3.75% | 2.87 | 1.52% |
| 2026-03-19 | 17.74 | 17.83 | 16.73 | 16.81 | -5.56% | 3.41 | 1.75% |
| 2026-03-18 | 17.31 | 17.92 | 17.00 | 17.80 | +2.42% | 4.03 | 2.02% |
| 2026-03-17 | 17.45 | 17.91 | 17.28 | 17.38 | -0.40% | 3.76 | 1.88% |
| 2026-03-16 | 18.41 | 18.71 | 17.37 | 17.45 | -5.11% | 5.42 | 2.66% |
| 2026-03-13 | 18.52 | 18.91 | 18.35 | 18.39 | -0.05% | 5.46 | 2.56% |
| 2026-03-12 | 18.41 | 18.93 | 18.06 | 18.40 | -0.16% | 4.06 | 1.92% |
| 2026-03-11 | 18.12 | 18.50 | 17.69 | 18.43 | +1.49% | 4.07 | 1.97% |
| 2026-03-10 | 18.00 | 18.28 | 17.80 | 18.16 | -0.98% | 3.55 | 1.72% |
| 2026-03-09 | 19.08 | 19.45 | 18.23 | 18.34 | -4.83% | 6.32 | 2.97% |
| 2026-03-06 | 18.30 | 19.40 | 18.19 | 19.27 | +4.67% | 5.28 | 2.45% |
| 2026-03-05 | 19.10 | 19.11 | 18.20 | 18.41 | -3.21% | 4.96 | 2.35% |
| 2026-03-04 | 17.80 | 19.24 | 17.69 | 19.02 | +6.26% | 6.81 | 3.17% |
| 2026-03-03 | 18.50 | 18.60 | 17.78 | 17.90 | -3.56% | 3.58 | 1.73% |
| 2026-03-02 | 18.44 | 18.80 | 17.98 | 18.56 | +1.42% | 4.83 | 2.30% |
| 2026-02-27 | 17.94 | 18.45 | 17.84 | 18.30 | +1.67% | 3.18 | 1.52% |
| 2026-02-26 | 17.98 | 18.37 | 17.87 | 18.00 | +0.22% | 5.17 | 2.50% |
| 2026-02-25 | 18.06 | 18.68 | 17.84 | 17.96 | 0.00% | 6.99 | 3.35% |