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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.81 | 3.87 | 3.79 | 3.87 | +1.57% | 0.67 | 1.02% |
| 2025-06-23 | 3.77 | 3.81 | 3.74 | 3.81 | +0.79% | 0.57 | 0.89% |
| 2025-06-20 | 3.78 | 3.80 | 3.75 | 3.78 | +0.27% | 0.48 | 0.75% |
| 2025-06-19 | 3.85 | 3.86 | 3.76 | 3.77 | -2.08% | 0.82 | 1.27% |
| 2025-06-18 | 3.89 | 3.90 | 3.84 | 3.85 | -1.03% | 0.53 | 0.81% |
| 2025-06-17 | 3.88 | 3.91 | 3.87 | 3.89 | +0.26% | 0.57 | 0.87% |
| 2025-06-16 | 3.87 | 3.91 | 3.86 | 3.88 | -0.51% | 0.71 | 1.07% |
| 2025-06-13 | 3.93 | 3.95 | 3.86 | 3.90 | -1.27% | 1.21 | 1.82% |
| 2025-06-12 | 3.96 | 3.97 | 3.93 | 3.95 | -0.50% | 0.74 | 1.10% |
| 2025-06-11 | 3.97 | 3.99 | 3.96 | 3.97 | 0.00% | 0.68 | 1.01% |
| 2025-06-10 | 4.00 | 4.03 | 3.92 | 3.97 | -0.75% | 1.10 | 1.63% |
| 2025-06-09 | 3.97 | 4.00 | 3.96 | 4.00 | +0.50% | 0.74 | 1.09% |
| 2025-06-06 | 3.99 | 4.01 | 3.97 | 3.98 | -0.25% | 0.86 | 1.26% |
| 2025-06-05 | 3.98 | 4.03 | 3.95 | 3.99 | 0.00% | 1.36 | 2.01% |
| 2025-06-04 | 3.94 | 4.00 | 3.94 | 3.99 | +1.01% | 1.08 | 1.59% |
| 2025-06-03 | 3.93 | 3.95 | 3.91 | 3.95 | -0.25% | 0.87 | 1.30% |
| 2025-05-30 | 4.00 | 4.01 | 3.96 | 3.96 | -1.49% | 0.85 | 1.25% |
| 2025-05-29 | 3.99 | 4.03 | 3.96 | 4.02 | +0.25% | 0.95 | 1.40% |
| 2025-05-28 | 4.06 | 4.07 | 3.98 | 4.01 | -1.72% | 1.25 | 1.84% |
| 2025-05-27 | 3.99 | 4.10 | 3.98 | 4.08 | +2.00% | 1.58 | 2.30% |