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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.18 | 14.18 | 14.00 | 14.01 | -1.06% | 1.66 | 1.03% |
| 2025-09-16 | 14.38 | 14.46 | 14.07 | 14.16 | -1.46% | 1.92 | 1.18% |
| 2025-09-15 | 14.57 | 14.62 | 14.30 | 14.37 | -1.37% | 1.74 | 1.06% |
| 2025-09-12 | 14.80 | 14.80 | 14.49 | 14.57 | -1.42% | 1.87 | 1.12% |
| 2025-09-11 | 14.70 | 14.96 | 14.69 | 14.78 | +0.82% | 2.90 | 1.72% |
| 2025-09-10 | 14.99 | 14.99 | 14.56 | 14.66 | -0.81% | 1.86 | 1.11% |
| 2025-09-09 | 14.73 | 15.00 | 14.60 | 14.78 | +0.61% | 3.12 | 1.84% |
| 2025-09-08 | 14.57 | 14.76 | 14.46 | 14.69 | +0.82% | 3.10 | 1.86% |
| 2025-09-05 | 14.35 | 14.72 | 14.29 | 14.57 | +1.60% | 2.69 | 1.62% |
| 2025-09-04 | 14.18 | 14.36 | 14.10 | 14.34 | +1.13% | 2.59 | 1.59% |
| 2025-09-03 | 14.48 | 14.51 | 14.12 | 14.18 | -1.66% | 1.56 | 0.96% |
| 2025-09-02 | 14.86 | 14.86 | 14.30 | 14.42 | -2.50% | 2.80 | 1.69% |
| 2025-09-01 | 15.02 | 15.03 | 14.67 | 14.79 | -1.14% | 2.13 | 1.26% |
| 2025-08-29 | 14.84 | 15.18 | 14.80 | 14.96 | +0.88% | 2.15 | 1.26% |
| 2025-08-28 | 14.84 | 14.93 | 14.56 | 14.83 | +0.27% | 2.39 | 1.42% |
| 2025-08-27 | 15.29 | 15.47 | 14.78 | 14.79 | -3.21% | 3.20 | 1.86% |
| 2025-08-26 | 14.98 | 15.44 | 14.94 | 15.28 | +1.87% | 3.96 | 2.27% |
| 2025-08-25 | 14.88 | 15.10 | 14.75 | 15.00 | +0.81% | 3.45 | 2.02% |
| 2025-08-22 | 15.11 | 15.13 | 14.71 | 14.88 | -2.17% | 5.26 | 3.10% |
| 2025-08-21 | 14.38 | 15.74 | 14.32 | 15.21 | +6.29% | 10.35 | 5.99% |