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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.31 | 5.38 | 5.02 | 5.12 | -3.94% | 4.31 | 4.94% |
| 2025-11-18 | 5.55 | 5.63 | 5.27 | 5.33 | -2.20% | 4.78 | 5.24% |
| 2025-11-17 | 5.60 | 5.84 | 5.36 | 5.45 | -1.09% | 7.04 | 7.46% |
| 2025-11-14 | 5.44 | 5.62 | 5.33 | 5.51 | +1.10% | 6.31 | 6.76% |
| 2025-11-13 | 5.36 | 5.46 | 5.33 | 5.45 | +1.68% | 4.18 | 4.54% |
| 2025-11-12 | 5.35 | 5.46 | 5.21 | 5.36 | +0.19% | 4.59 | 5.07% |
| 2025-11-11 | 5.39 | 5.55 | 5.28 | 5.35 | -0.74% | 7.60 | 8.31% |
| 2025-11-10 | 4.96 | 5.39 | 4.96 | 5.39 | +10.00% | 6.01 | 6.70% |
| 2025-11-07 | 4.73 | 4.98 | 4.72 | 4.90 | +2.94% | 3.53 | 4.23% |
| 2025-11-06 | 4.73 | 4.82 | 4.73 | 4.76 | +0.85% | 2.43 | 3.00% |
| 2025-11-05 | 4.67 | 4.77 | 4.62 | 4.72 | +0.85% | 3.00 | 3.74% |
| 2025-11-04 | 4.49 | 4.89 | 4.46 | 4.68 | +4.23% | 6.76 | 8.43% |
| 2025-11-03 | 4.39 | 4.52 | 4.38 | 4.49 | +2.75% | 2.08 | 2.75% |
| 2025-10-31 | 4.35 | 4.45 | 4.33 | 4.37 | +3.31% | 2.85 | 3.80% |
| 2025-10-30 | 4.27 | 4.41 | 4.21 | 4.23 | -0.94% | 2.06 | 2.83% |
| 2025-10-29 | 4.18 | 4.27 | 4.17 | 4.27 | +1.43% | 0.96 | 1.34% |
| 2025-10-28 | 4.28 | 4.29 | 4.19 | 4.21 | -1.64% | 0.87 | 1.22% |
| 2025-10-27 | 4.36 | 4.36 | 4.27 | 4.28 | -1.38% | 1.28 | 1.74% |
| 2025-10-24 | 4.37 | 4.38 | 4.32 | 4.34 | -0.91% | 1.05 | 1.43% |
| 2025-10-23 | 4.34 | 4.39 | 4.31 | 4.38 | +0.69% | 1.08 | 1.47% |