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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.70 | 6.84 | 6.40 | 6.49 | -6.75% | 5.84 | 5.33% |
| 2026-03-20 | 6.97 | 7.20 | 6.95 | 6.96 | +0.87% | 5.63 | 4.81% |
| 2026-03-19 | 7.14 | 7.18 | 6.81 | 6.90 | -3.77% | 5.06 | 4.41% |
| 2026-03-18 | 7.22 | 7.27 | 6.78 | 7.17 | -1.51% | 6.81 | 5.86% |
| 2026-03-17 | 7.41 | 7.76 | 7.26 | 7.28 | -3.19% | 6.54 | 5.26% |
| 2026-03-16 | 7.36 | 7.75 | 7.17 | 7.52 | +0.13% | 8.13 | 6.59% |
| 2026-03-13 | 7.41 | 7.78 | 7.15 | 7.51 | +0.54% | 10.05 | 8.19% |
| 2026-03-12 | 7.74 | 7.91 | 7.37 | 7.47 | -2.86% | 9.81 | 7.78% |
| 2026-03-11 | 7.60 | 7.76 | 7.33 | 7.69 | +1.32% | 12.57 | 10.05% |
| 2026-03-10 | 6.90 | 7.59 | 6.82 | 7.59 | +10.00% | 7.91 | 6.43% |
| 2026-03-09 | 7.33 | 7.49 | 6.73 | 6.90 | -7.01% | 8.57 | 7.44% |
| 2026-03-06 | 7.13 | 7.60 | 7.06 | 7.42 | +4.36% | 6.29 | 5.15% |
| 2026-03-05 | 7.40 | 7.45 | 7.02 | 7.11 | -1.93% | 4.54 | 3.85% |
| 2026-03-04 | 6.69 | 7.45 | 6.67 | 7.25 | +5.69% | 7.32 | 6.18% |
| 2026-03-03 | 7.36 | 7.50 | 6.80 | 6.86 | -6.67% | 5.37 | 4.58% |
| 2026-03-02 | 7.09 | 7.47 | 6.96 | 7.35 | +1.24% | 5.37 | 4.49% |
| 2026-02-27 | 7.26 | 7.47 | 7.15 | 7.26 | +0.14% | 3.47 | 2.88% |
| 2026-02-26 | 7.31 | 7.58 | 7.18 | 7.25 | -1.36% | 4.39 | 3.61% |
| 2026-02-25 | 7.29 | 7.49 | 7.15 | 7.35 | +1.66% | 4.94 | 4.07% |
| 2026-02-24 | 6.90 | 7.40 | 6.83 | 7.23 | +6.17% | 5.03 | 4.26% |