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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.06 | 7.10 | 6.80 | 6.81 | -4.89% | 4.07 | 3.55% |
| 2026-02-12 | 7.18 | 7.27 | 7.04 | 7.16 | -0.14% | 3.29 | 2.78% |
| 2026-02-11 | 6.97 | 7.39 | 6.81 | 7.17 | +2.58% | 6.31 | 5.30% |
| 2026-02-10 | 7.28 | 7.30 | 6.86 | 6.99 | -3.19% | 5.29 | 4.57% |
| 2026-02-09 | 6.93 | 7.30 | 6.79 | 7.22 | +6.49% | 6.86 | 5.82% |
| 2026-02-06 | 6.39 | 7.01 | 6.29 | 6.78 | +5.12% | 6.40 | 5.74% |
| 2026-02-05 | 6.76 | 6.83 | 6.44 | 6.45 | -5.01% | 4.16 | 3.82% |
| 2026-02-04 | 6.68 | 6.97 | 6.64 | 6.79 | +0.15% | 3.80 | 3.37% |
| 2026-02-03 | 6.62 | 6.85 | 6.52 | 6.78 | +3.67% | 5.98 | 5.36% |
| 2026-02-02 | 7.14 | 7.14 | 6.54 | 6.54 | -10.04% | 8.84 | 7.96% |
| 2026-01-30 | 7.49 | 7.59 | 7.01 | 7.27 | -3.84% | 7.16 | 5.95% |
| 2026-01-29 | 7.52 | 7.93 | 7.35 | 7.56 | +0.80% | 9.03 | 7.17% |
| 2026-01-28 | 7.12 | 7.65 | 7.05 | 7.50 | +5.49% | 8.42 | 6.84% |
| 2026-01-27 | 7.00 | 7.29 | 6.92 | 7.11 | +0.85% | 6.79 | 5.77% |
| 2026-01-26 | 7.21 | 7.28 | 6.95 | 7.05 | -2.76% | 6.11 | 5.07% |
| 2026-01-23 | 7.54 | 7.68 | 7.17 | 7.25 | -3.33% | 9.61 | 7.74% |
| 2026-01-22 | 7.65 | 7.72 | 7.37 | 7.50 | -1.45% | 8.84 | 6.91% |
| 2026-01-21 | 7.80 | 7.88 | 7.14 | 7.61 | +2.01% | 11.96 | 9.43% |
| 2026-01-20 | 6.78 | 7.46 | 6.75 | 7.46 | +10.03% | 10.67 | 8.76% |
| 2026-01-19 | 6.16 | 6.78 | 6.13 | 6.78 | +10.06% | 4.83 | 4.33% |