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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.91 | 16.35 | 15.90 | 16.03 | +0.19% | 2.08 | 1.13% |
| 2025-11-19 | 15.73 | 16.09 | 15.67 | 16.00 | +1.78% | 2.26 | 1.24% |
| 2025-11-18 | 15.76 | 15.96 | 15.52 | 15.72 | -0.88% | 3.00 | 1.67% |
| 2025-11-17 | 15.99 | 16.24 | 15.83 | 15.86 | -0.81% | 2.07 | 1.13% |
| 2025-11-14 | 16.33 | 16.47 | 15.99 | 15.99 | -2.97% | 2.46 | 1.33% |
| 2025-11-13 | 16.18 | 16.74 | 16.15 | 16.48 | +1.79% | 3.43 | 1.82% |
| 2025-11-12 | 16.41 | 16.42 | 16.04 | 16.19 | -1.82% | 2.58 | 1.39% |
| 2025-11-11 | 16.45 | 16.65 | 16.28 | 16.49 | -0.48% | 2.82 | 1.50% |
| 2025-11-10 | 16.22 | 16.94 | 16.20 | 16.57 | +2.66% | 5.96 | 3.15% |
| 2025-11-07 | 15.59 | 16.23 | 15.44 | 16.14 | +2.93% | 6.02 | 3.32% |
| 2025-11-06 | 14.80 | 15.76 | 14.78 | 15.68 | +6.09% | 5.35 | 3.03% |
| 2025-11-05 | 14.61 | 14.85 | 14.47 | 14.78 | +0.48% | 1.06 | 0.63% |
| 2025-11-04 | 14.84 | 14.89 | 14.55 | 14.71 | -0.94% | 1.49 | 0.89% |
| 2025-11-03 | 14.91 | 14.98 | 14.64 | 14.85 | -0.13% | 1.97 | 1.16% |
| 2025-10-31 | 14.89 | 14.99 | 14.76 | 14.87 | +0.07% | 1.61 | 0.95% |
| 2025-10-30 | 14.80 | 15.02 | 14.75 | 14.86 | +0.13% | 1.55 | 0.91% |
| 2025-10-29 | 14.68 | 14.85 | 14.46 | 14.84 | +1.23% | 1.76 | 1.05% |
| 2025-10-28 | 14.69 | 14.95 | 14.60 | 14.66 | -0.07% | 1.48 | 0.88% |
| 2025-10-27 | 14.54 | 14.93 | 14.50 | 14.67 | +1.88% | 2.21 | 1.31% |
| 2025-10-24 | 14.50 | 14.64 | 14.27 | 14.40 | -0.69% | 1.17 | 0.71% |