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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.35 | 14.53 | 14.24 | 14.50 | +1.05% | 1.02 | 0.62% |
| 2025-10-22 | 14.34 | 14.41 | 14.23 | 14.35 | 0.00% | 0.69 | 0.42% |
| 2025-10-21 | 14.23 | 14.51 | 14.12 | 14.35 | +1.20% | 1.36 | 0.83% |
| 2025-10-20 | 14.32 | 14.38 | 14.10 | 14.18 | -0.91% | 1.10 | 0.68% |
| 2025-10-17 | 14.45 | 14.59 | 14.23 | 14.31 | -0.97% | 1.44 | 0.88% |
| 2025-10-16 | 14.39 | 14.90 | 14.32 | 14.45 | +0.42% | 2.51 | 1.51% |
| 2025-10-15 | 14.35 | 14.50 | 14.28 | 14.39 | -0.07% | 1.09 | 0.66% |
| 2025-10-14 | 14.43 | 14.57 | 14.32 | 14.40 | +0.49% | 1.60 | 0.97% |
| 2025-10-13 | 14.30 | 14.57 | 14.20 | 14.33 | -1.78% | 1.71 | 1.04% |
| 2025-10-10 | 14.22 | 14.68 | 14.14 | 14.59 | +2.10% | 2.58 | 1.56% |
| 2025-10-09 | 13.99 | 14.31 | 13.81 | 14.29 | +2.29% | 2.02 | 1.25% |
| 2025-09-30 | 13.97 | 14.07 | 13.86 | 13.97 | +0.14% | 1.34 | 0.84% |
| 2025-09-29 | 14.01 | 14.02 | 13.72 | 13.95 | -0.57% | 1.54 | 0.98% |
| 2025-09-26 | 13.53 | 14.18 | 13.51 | 14.03 | +3.70% | 3.70 | 2.32% |
| 2025-09-25 | 13.60 | 13.67 | 13.51 | 13.53 | -0.59% | 0.91 | 0.58% |
| 2025-09-24 | 13.35 | 13.65 | 13.29 | 13.61 | +1.95% | 1.37 | 0.89% |
| 2025-09-23 | 13.53 | 13.54 | 13.21 | 13.35 | -1.62% | 1.39 | 0.91% |
| 2025-09-22 | 13.85 | 13.91 | 13.42 | 13.57 | -2.02% | 2.40 | 1.55% |
| 2025-09-19 | 13.85 | 13.95 | 13.73 | 13.85 | +0.44% | 1.73 | 1.09% |
| 2025-09-18 | 14.04 | 14.12 | 13.73 | 13.79 | -1.57% | 2.37 | 1.48% |