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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.28 | 4.38 | 4.27 | 4.35 | +1.40% | 1.67 | 2.26% |
| 2025-10-21 | 4.26 | 4.31 | 4.24 | 4.29 | +0.47% | 1.68 | 2.31% |
| 2025-10-20 | 4.13 | 4.28 | 4.10 | 4.27 | +4.40% | 2.09 | 2.92% |
| 2025-10-17 | 4.21 | 4.25 | 4.08 | 4.09 | -2.85% | 1.72 | 2.44% |
| 2025-10-16 | 4.25 | 4.29 | 4.20 | 4.21 | -1.17% | 1.52 | 2.11% |
| 2025-10-15 | 4.26 | 4.28 | 4.21 | 4.26 | +0.95% | 1.40 | 1.95% |
| 2025-10-14 | 4.38 | 4.41 | 4.20 | 4.22 | -3.21% | 2.54 | 3.48% |
| 2025-10-13 | 4.31 | 4.40 | 4.27 | 4.36 | -3.75% | 3.27 | 4.45% |
| 2025-10-10 | 4.59 | 4.64 | 4.45 | 4.53 | -5.03% | 5.75 | 7.48% |
| 2025-10-09 | 4.36 | 4.79 | 4.26 | 4.77 | +9.66% | 8.61 | 10.93% |
| 2025-09-30 | 4.38 | 4.40 | 4.31 | 4.35 | 0.00% | 1.62 | 2.18% |
| 2025-09-29 | 4.37 | 4.42 | 4.25 | 4.35 | -2.03% | 2.72 | 3.70% |
| 2025-09-26 | 4.15 | 4.55 | 4.12 | 4.44 | +6.73% | 5.69 | 7.58% |
| 2025-09-25 | 4.14 | 4.19 | 4.08 | 4.16 | +0.24% | 1.33 | 1.89% |
| 2025-09-24 | 4.16 | 4.21 | 4.12 | 4.15 | -0.48% | 1.60 | 2.27% |
| 2025-09-23 | 4.24 | 4.24 | 4.04 | 4.17 | -3.47% | 2.87 | 4.10% |
| 2025-09-22 | 4.23 | 4.41 | 4.21 | 4.32 | +2.13% | 2.62 | 3.58% |
| 2025-09-19 | 4.26 | 4.33 | 4.21 | 4.23 | -0.24% | 1.42 | 1.96% |
| 2025-09-18 | 4.31 | 4.35 | 4.19 | 4.24 | -2.08% | 2.18 | 3.00% |
| 2025-09-17 | 4.36 | 4.39 | 4.31 | 4.33 | -1.37% | 1.52 | 2.06% |