新乡化纤 sz.000949
7.30
+0.41%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.30 | 7.38 | 7.10 | 7.30 | +0.41% | 3.32 | 2.76% |
| 2026-05-21 | 7.54 | 7.80 | 7.21 | 7.27 | -4.22% | 3.93 | 3.14% |
| 2026-05-20 | 7.50 | 7.75 | 7.44 | 7.59 | +0.40% | 3.25 | 2.58% |
| 2026-05-19 | 7.79 | 7.83 | 7.41 | 7.56 | -3.45% | 5.13 | 4.11% |
| 2026-05-18 | 8.27 | 8.28 | 7.67 | 7.83 | -5.43% | 5.68 | 4.37% |
| 2026-05-15 | 8.27 | 8.40 | 8.00 | 8.28 | 0.00% | 5.81 | 4.27% |
| 2026-05-14 | 8.19 | 8.91 | 8.17 | 8.28 | +0.85% | 8.80 | 6.20% |
| 2026-05-13 | 8.10 | 8.35 | 8.04 | 8.21 | +0.86% | 5.42 | 4.00% |
| 2026-05-12 | 7.60 | 8.21 | 7.48 | 8.14 | +7.67% | 6.35 | 4.92% |
| 2026-05-11 | 7.70 | 7.80 | 7.53 | 7.56 | -1.43% | 4.01 | 3.17% |
| 2026-05-08 | 7.86 | 7.92 | 7.51 | 7.67 | -3.28% | 4.57 | 3.59% |
| 2026-05-07 | 8.29 | 8.29 | 7.78 | 7.93 | -4.34% | 6.77 | 5.15% |
| 2026-05-06 | 8.15 | 8.37 | 8.05 | 8.29 | +2.60% | 5.26 | 3.85% |
| 2026-04-30 | 7.92 | 8.25 | 7.85 | 8.08 | +3.06% | 5.85 | 4.39% |
| 2026-04-29 | 7.70 | 7.90 | 7.46 | 7.84 | +0.64% | 4.30 | 3.36% |
| 2026-04-28 | 7.81 | 7.87 | 7.64 | 7.79 | -0.13% | 2.68 | 2.08% |
| 2026-04-27 | 7.81 | 7.95 | 7.58 | 7.80 | -1.02% | 3.35 | 2.60% |
| 2026-04-24 | 8.02 | 8.25 | 7.81 | 7.88 | -3.08% | 5.11 | 3.86% |
| 2026-04-23 | 8.10 | 8.23 | 7.77 | 8.13 | +0.12% | 5.97 | 4.49% |
| 2026-04-22 | 8.06 | 8.21 | 7.94 | 8.12 | +1.37% | 5.76 | 4.30% |