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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.46 | 15.66 | 15.35 | 15.58 | +1.10% | 1.36 | 0.77% |
| 2025-12-17 | 15.21 | 15.50 | 15.16 | 15.41 | +1.78% | 1.24 | 0.70% |
| 2025-12-16 | 15.20 | 15.38 | 15.03 | 15.14 | -0.20% | 1.33 | 0.77% |
| 2025-12-15 | 15.06 | 15.25 | 14.94 | 15.17 | +0.80% | 1.00 | 0.58% |
| 2025-12-12 | 15.23 | 15.23 | 15.01 | 15.05 | -0.20% | 0.98 | 0.57% |
| 2025-12-11 | 15.19 | 15.34 | 15.06 | 15.08 | -0.20% | 0.97 | 0.56% |
| 2025-12-10 | 15.04 | 15.26 | 14.99 | 15.11 | +0.60% | 1.21 | 0.70% |
| 2025-12-09 | 15.30 | 15.36 | 14.98 | 15.02 | -2.47% | 1.61 | 0.93% |
| 2025-12-08 | 15.66 | 15.72 | 15.34 | 15.40 | -1.60% | 2.28 | 1.29% |
| 2025-12-05 | 15.51 | 15.74 | 15.45 | 15.65 | +0.90% | 0.95 | 0.53% |
| 2025-12-04 | 15.58 | 15.73 | 15.48 | 15.51 | -0.64% | 1.10 | 0.62% |
| 2025-12-03 | 15.50 | 15.85 | 15.42 | 15.61 | +0.91% | 1.98 | 1.10% |
| 2025-12-02 | 15.41 | 15.62 | 15.41 | 15.47 | -0.13% | 1.22 | 0.69% |
| 2025-12-01 | 15.51 | 15.55 | 15.38 | 15.49 | -0.06% | 1.77 | 1.00% |
| 2025-11-28 | 15.34 | 15.52 | 15.28 | 15.50 | +0.71% | 1.50 | 0.85% |
| 2025-11-27 | 15.30 | 15.46 | 15.25 | 15.39 | +0.20% | 1.39 | 0.79% |
| 2025-11-26 | 15.46 | 15.58 | 15.25 | 15.36 | -1.03% | 2.17 | 1.23% |
| 2025-11-25 | 15.40 | 15.80 | 15.20 | 15.52 | +1.11% | 3.13 | 1.78% |
| 2025-11-24 | 15.35 | 15.50 | 14.74 | 15.35 | +0.85% | 3.42 | 1.97% |
| 2025-11-21 | 15.80 | 15.98 | 15.21 | 15.22 | -5.05% | 2.44 | 1.38% |