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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.97 | 5.01 | 4.85 | 4.94 | -1.59% | 2.97 | 3.55% |
| 2025-12-16 | 4.98 | 5.23 | 4.85 | 5.02 | +2.24% | 6.70 | 7.85% |
| 2025-12-15 | 4.60 | 5.04 | 4.60 | 4.91 | +7.21% | 5.52 | 6.63% |
| 2025-12-12 | 4.59 | 4.67 | 4.53 | 4.58 | -0.43% | 1.17 | 1.50% |
| 2025-12-11 | 4.58 | 4.72 | 4.56 | 4.60 | +0.44% | 1.57 | 2.00% |
| 2025-12-10 | 4.58 | 4.60 | 4.52 | 4.58 | +0.22% | 0.84 | 1.09% |
| 2025-12-09 | 4.66 | 4.70 | 4.55 | 4.57 | -2.77% | 1.28 | 1.64% |
| 2025-12-08 | 4.74 | 4.75 | 4.60 | 4.70 | -0.42% | 1.57 | 1.99% |
| 2025-12-05 | 4.63 | 4.72 | 4.61 | 4.72 | +1.72% | 1.20 | 1.51% |
| 2025-12-04 | 4.72 | 4.72 | 4.60 | 4.64 | -2.11% | 1.39 | 1.75% |
| 2025-12-03 | 4.67 | 4.77 | 4.61 | 4.74 | +1.28% | 1.81 | 2.26% |
| 2025-12-02 | 4.69 | 4.70 | 4.61 | 4.68 | 0.00% | 1.37 | 1.73% |
| 2025-12-01 | 4.75 | 4.76 | 4.61 | 4.68 | -1.47% | 2.28 | 2.86% |
| 2025-11-28 | 4.57 | 4.78 | 4.56 | 4.75 | +3.71% | 2.86 | 3.58% |
| 2025-11-27 | 4.45 | 4.63 | 4.42 | 4.58 | +2.92% | 2.44 | 3.16% |
| 2025-11-26 | 4.50 | 4.54 | 4.42 | 4.45 | -1.55% | 2.47 | 3.25% |
| 2025-11-25 | 4.43 | 4.54 | 4.42 | 4.52 | +2.03% | 2.55 | 3.34% |
| 2025-11-24 | 4.54 | 4.58 | 4.41 | 4.43 | -0.89% | 2.19 | 2.87% |
| 2025-11-21 | 4.85 | 4.86 | 4.43 | 4.47 | -8.59% | 3.94 | 5.08% |
| 2025-11-20 | 5.13 | 5.15 | 4.87 | 4.89 | -4.49% | 2.97 | 3.50% |