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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.09 | 18.06 | 17.07 | 17.96 | +7.80% | 3.33 | 1.65% |
| 2026-02-13 | 16.84 | 16.95 | 16.65 | 16.66 | -2.00% | 1.36 | 0.71% |
| 2026-02-12 | 16.87 | 17.04 | 16.77 | 17.00 | +0.59% | 1.19 | 0.61% |
| 2026-02-11 | 16.60 | 17.13 | 16.58 | 16.90 | +1.44% | 1.47 | 0.76% |
| 2026-02-10 | 16.70 | 16.76 | 16.49 | 16.66 | -0.48% | 0.88 | 0.46% |
| 2026-02-09 | 16.89 | 16.89 | 16.50 | 16.74 | +0.54% | 1.56 | 0.82% |
| 2026-02-06 | 16.30 | 17.09 | 16.17 | 16.65 | +1.09% | 1.78 | 0.93% |
| 2026-02-05 | 16.65 | 16.75 | 16.31 | 16.47 | -1.44% | 1.24 | 0.66% |
| 2026-02-04 | 16.63 | 16.83 | 16.38 | 16.71 | +0.60% | 1.27 | 0.67% |
| 2026-02-03 | 16.40 | 16.65 | 16.18 | 16.61 | +3.04% | 1.83 | 0.98% |
| 2026-02-02 | 17.29 | 17.30 | 16.05 | 16.12 | -7.89% | 2.98 | 1.57% |
| 2026-01-30 | 17.25 | 17.64 | 17.03 | 17.50 | +0.40% | 2.48 | 1.25% |
| 2026-01-29 | 17.60 | 17.72 | 17.27 | 17.43 | -0.57% | 3.01 | 1.51% |
| 2026-01-28 | 16.97 | 17.59 | 16.83 | 17.53 | +3.00% | 3.09 | 1.56% |
| 2026-01-27 | 17.12 | 17.35 | 16.79 | 17.02 | -0.53% | 2.68 | 1.38% |
| 2026-01-26 | 16.88 | 17.25 | 16.83 | 17.11 | +1.66% | 2.88 | 1.48% |
| 2026-01-23 | 16.85 | 16.96 | 16.60 | 16.83 | +0.30% | 1.68 | 0.88% |
| 2026-01-22 | 16.81 | 16.97 | 16.60 | 16.78 | +0.24% | 2.02 | 1.06% |
| 2026-01-21 | 16.68 | 16.84 | 16.42 | 16.74 | -0.06% | 2.40 | 1.26% |
| 2026-01-20 | 16.36 | 16.78 | 16.30 | 16.75 | +2.45% | 3.16 | 1.67% |