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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.00 | 4.03 | 3.97 | 4.00 | 0.00% | 0.92 | 1.36% |
| 2025-05-23 | 4.02 | 4.08 | 3.99 | 4.00 | -0.50% | 1.25 | 1.82% |
| 2025-05-22 | 4.08 | 4.12 | 4.01 | 4.02 | -1.95% | 1.46 | 2.13% |
| 2025-05-21 | 4.18 | 4.21 | 4.09 | 4.10 | -1.91% | 1.76 | 2.50% |
| 2025-05-20 | 4.23 | 4.24 | 4.13 | 4.18 | -2.11% | 2.50 | 3.53% |
| 2025-05-19 | 4.12 | 4.36 | 4.04 | 4.27 | +3.39% | 3.87 | 5.42% |
| 2025-05-16 | 4.17 | 4.20 | 4.11 | 4.13 | -2.36% | 2.30 | 3.27% |
| 2025-05-15 | 4.12 | 4.44 | 4.11 | 4.23 | +1.93% | 4.23 | 5.83% |
| 2025-05-14 | 4.04 | 4.20 | 4.03 | 4.15 | +2.72% | 3.52 | 4.99% |
| 2025-05-13 | 4.04 | 4.12 | 4.03 | 4.04 | +0.75% | 1.87 | 2.70% |
| 2025-05-12 | 3.97 | 4.04 | 3.97 | 4.01 | +0.75% | 1.17 | 1.72% |
| 2025-05-09 | 4.04 | 4.06 | 3.95 | 3.98 | -1.73% | 1.03 | 1.52% |
| 2025-05-08 | 4.02 | 4.08 | 3.98 | 4.05 | +0.50% | 1.35 | 1.97% |
| 2025-05-07 | 4.03 | 4.06 | 3.96 | 4.03 | +0.75% | 1.60 | 2.36% |
| 2025-05-06 | 3.92 | 4.02 | 3.90 | 4.00 | +2.83% | 1.37 | 2.03% |