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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.19 | 6.21 | 5.93 | 6.16 | +0.33% | 2.99 | 2.89% |
| 2026-01-15 | 6.14 | 6.35 | 6.10 | 6.14 | -0.32% | 3.06 | 2.90% |
| 2026-01-14 | 5.98 | 6.39 | 5.98 | 6.16 | +2.67% | 4.48 | 4.26% |
| 2026-01-13 | 6.11 | 6.33 | 6.00 | 6.00 | -2.60% | 3.77 | 3.61% |
| 2026-01-12 | 6.06 | 6.23 | 5.92 | 6.16 | +1.65% | 4.16 | 4.02% |
| 2026-01-09 | 6.11 | 6.18 | 5.97 | 6.06 | -0.49% | 3.99 | 3.88% |
| 2026-01-08 | 6.01 | 6.24 | 5.81 | 6.09 | +1.16% | 5.92 | 5.79% |
| 2026-01-07 | 5.96 | 6.27 | 5.90 | 6.02 | +0.67% | 7.57 | 7.38% |
| 2026-01-06 | 5.50 | 5.98 | 5.46 | 5.98 | +9.93% | 5.02 | 5.12% |
| 2026-01-05 | 5.50 | 5.59 | 5.30 | 5.44 | -1.09% | 3.20 | 3.48% |
| 2025-12-31 | 5.55 | 5.57 | 5.39 | 5.50 | -1.26% | 2.57 | 2.76% |
| 2025-12-30 | 5.53 | 5.71 | 5.44 | 5.57 | +0.18% | 3.14 | 3.31% |
| 2025-12-29 | 5.58 | 5.65 | 5.53 | 5.56 | -0.71% | 3.39 | 3.58% |
| 2025-12-26 | 5.41 | 5.61 | 5.33 | 5.60 | +3.51% | 3.86 | 4.15% |
| 2025-12-25 | 5.30 | 5.46 | 5.22 | 5.41 | +2.08% | 4.23 | 4.63% |
| 2025-12-24 | 5.10 | 5.46 | 5.04 | 5.30 | +4.13% | 4.95 | 5.56% |
| 2025-12-23 | 5.44 | 5.45 | 5.06 | 5.09 | -6.43% | 6.28 | 7.12% |
| 2025-12-22 | 5.40 | 5.52 | 5.34 | 5.44 | +0.18% | 5.41 | 5.87% |
| 2025-12-19 | 5.17 | 5.45 | 5.17 | 5.43 | +5.03% | 7.02 | 7.72% |
| 2025-12-18 | 4.93 | 5.43 | 4.93 | 5.17 | +4.66% | 7.95 | 8.88% |