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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.02 | 4.05 | 4.00 | 4.03 | +0.25% | 1.45 | 2.12% |
| 2025-08-18 | 4.00 | 4.06 | 3.98 | 4.02 | +0.50% | 1.36 | 1.99% |
| 2025-08-15 | 3.95 | 4.00 | 3.95 | 4.00 | +1.01% | 0.82 | 1.21% |
| 2025-08-14 | 4.01 | 4.06 | 3.95 | 3.96 | -1.25% | 1.49 | 2.19% |
| 2025-08-13 | 4.00 | 4.01 | 3.98 | 4.01 | +0.25% | 0.93 | 1.37% |
| 2025-08-12 | 4.03 | 4.04 | 3.99 | 4.00 | -0.99% | 1.04 | 1.52% |
| 2025-08-11 | 4.04 | 4.05 | 4.00 | 4.04 | +0.25% | 1.09 | 1.59% |
| 2025-08-08 | 4.02 | 4.05 | 4.00 | 4.03 | 0.00% | 1.22 | 1.79% |
| 2025-08-07 | 4.09 | 4.10 | 4.01 | 4.03 | -2.18% | 2.21 | 3.22% |
| 2025-08-06 | 3.92 | 4.12 | 3.91 | 4.12 | +5.37% | 4.39 | 6.37% |
| 2025-08-05 | 3.89 | 3.91 | 3.88 | 3.91 | +0.26% | 0.64 | 0.96% |
| 2025-08-04 | 3.88 | 3.90 | 3.85 | 3.90 | -0.26% | 0.58 | 0.88% |
| 2025-08-01 | 3.89 | 3.95 | 3.89 | 3.91 | +0.26% | 0.59 | 0.89% |
| 2025-07-31 | 3.97 | 3.98 | 3.89 | 3.90 | -2.26% | 1.31 | 1.97% |
| 2025-07-30 | 3.96 | 4.03 | 3.94 | 3.99 | +0.76% | 1.26 | 1.86% |
| 2025-07-29 | 3.99 | 4.00 | 3.92 | 3.96 | -0.75% | 1.12 | 1.67% |
| 2025-07-28 | 4.05 | 4.05 | 3.97 | 3.99 | -1.24% | 1.23 | 1.82% |
| 2025-07-25 | 4.02 | 4.06 | 4.00 | 4.04 | +0.50% | 1.62 | 2.37% |
| 2025-07-24 | 3.99 | 4.02 | 3.97 | 4.02 | +0.75% | 1.10 | 1.62% |
| 2025-07-23 | 4.03 | 4.10 | 3.99 | 3.99 | -0.99% | 1.41 | 2.06% |