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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.02 | 4.04 | 3.96 | 4.03 | +0.25% | 1.90 | 2.79% |
| 2025-07-21 | 3.96 | 4.08 | 3.95 | 4.02 | +0.50% | 2.41 | 3.53% |
| 2025-07-18 | 3.82 | 4.10 | 3.82 | 4.00 | +4.99% | 4.24 | 6.25% |
| 2025-07-17 | 3.80 | 3.82 | 3.79 | 3.81 | +0.26% | 0.56 | 0.86% |
| 2025-07-16 | 3.80 | 3.83 | 3.79 | 3.80 | -0.26% | 0.65 | 1.01% |
| 2025-07-15 | 3.87 | 3.88 | 3.77 | 3.81 | -2.81% | 1.51 | 2.33% |
| 2025-07-14 | 3.91 | 3.94 | 3.91 | 3.92 | 0.00% | 0.72 | 1.08% |
| 2025-07-11 | 3.93 | 3.99 | 3.90 | 3.92 | 0.00% | 0.99 | 1.48% |
| 2025-07-10 | 3.89 | 3.94 | 3.88 | 3.92 | +1.03% | 0.89 | 1.33% |
| 2025-07-09 | 3.90 | 3.92 | 3.86 | 3.88 | -0.51% | 0.84 | 1.27% |
| 2025-07-08 | 3.84 | 3.90 | 3.84 | 3.90 | +1.30% | 1.01 | 1.53% |
| 2025-07-07 | 3.81 | 3.85 | 3.80 | 3.85 | +0.52% | 0.48 | 0.74% |
| 2025-07-04 | 3.87 | 3.87 | 3.82 | 3.83 | -1.03% | 0.76 | 1.17% |
| 2025-07-03 | 3.89 | 3.89 | 3.85 | 3.87 | -0.51% | 0.60 | 0.91% |
| 2025-07-02 | 3.87 | 3.90 | 3.86 | 3.89 | 0.00% | 0.69 | 1.05% |
| 2025-07-01 | 3.86 | 3.89 | 3.84 | 3.89 | +0.52% | 0.89 | 1.36% |
| 2025-06-30 | 3.86 | 3.87 | 3.84 | 3.87 | +0.26% | 0.52 | 0.80% |
| 2025-06-27 | 3.86 | 3.89 | 3.85 | 3.86 | 0.00% | 0.60 | 0.91% |
| 2025-06-26 | 3.88 | 3.90 | 3.85 | 3.86 | -0.77% | 0.71 | 1.08% |
| 2025-06-25 | 3.87 | 3.89 | 3.84 | 3.89 | +0.52% | 0.85 | 1.29% |