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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.72 | 16.41 | 15.72 | 16.35 | +3.48% | 2.92 | 1.58% |
| 2026-01-16 | 16.00 | 16.02 | 15.74 | 15.80 | -0.69% | 1.38 | 0.76% |
| 2026-01-15 | 15.59 | 16.00 | 15.57 | 15.91 | +1.79% | 2.15 | 1.18% |
| 2026-01-14 | 15.62 | 15.85 | 15.47 | 15.63 | +0.06% | 2.41 | 1.35% |
| 2026-01-13 | 15.80 | 16.09 | 15.60 | 15.62 | -1.14% | 2.79 | 1.54% |
| 2026-01-12 | 15.76 | 15.99 | 15.67 | 15.80 | -1.00% | 2.12 | 1.17% |
| 2026-01-09 | 15.84 | 16.03 | 15.57 | 15.96 | +0.89% | 2.09 | 1.16% |
| 2026-01-08 | 15.74 | 15.95 | 15.71 | 15.82 | +0.44% | 1.50 | 0.83% |
| 2026-01-07 | 16.14 | 16.15 | 15.74 | 15.75 | -1.93% | 1.52 | 0.84% |
| 2026-01-06 | 15.76 | 16.10 | 15.70 | 16.06 | +2.36% | 1.81 | 0.99% |
| 2026-01-05 | 15.62 | 15.79 | 15.51 | 15.69 | +0.45% | 1.39 | 0.78% |
| 2025-12-31 | 15.65 | 15.72 | 15.56 | 15.62 | -0.64% | 0.61 | 0.34% |
| 2025-12-30 | 15.62 | 15.82 | 15.54 | 15.72 | +0.19% | 1.56 | 0.87% |
| 2025-12-29 | 15.89 | 15.90 | 15.62 | 15.69 | -1.07% | 1.30 | 0.72% |
| 2025-12-26 | 15.93 | 15.99 | 15.77 | 15.86 | -0.13% | 1.38 | 0.76% |
| 2025-12-25 | 15.99 | 16.05 | 15.87 | 15.88 | -0.31% | 0.83 | 0.46% |
| 2025-12-24 | 16.00 | 16.01 | 15.76 | 15.93 | +0.06% | 1.29 | 0.71% |
| 2025-12-23 | 15.63 | 16.05 | 15.63 | 15.92 | +1.86% | 1.72 | 0.95% |
| 2025-12-22 | 15.78 | 15.81 | 15.56 | 15.63 | -0.51% | 1.57 | 0.88% |
| 2025-12-19 | 15.56 | 15.72 | 15.46 | 15.71 | +0.83% | 0.96 | 0.54% |