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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.29 | 4.49 | 4.29 | 4.39 | +2.09% | 3.30 | 4.41% |
| 2025-09-15 | 4.28 | 4.30 | 4.18 | 4.30 | +0.47% | 2.19 | 3.05% |
| 2025-09-12 | 4.22 | 4.38 | 4.20 | 4.28 | +1.18% | 3.41 | 4.67% |
| 2025-09-11 | 4.15 | 4.25 | 4.09 | 4.23 | +2.17% | 3.36 | 4.71% |
| 2025-09-10 | 4.12 | 4.15 | 4.07 | 4.14 | +0.49% | 1.69 | 2.43% |
| 2025-09-09 | 4.05 | 4.29 | 4.02 | 4.12 | +1.48% | 3.51 | 4.98% |
| 2025-09-08 | 3.94 | 4.16 | 3.91 | 4.06 | +3.05% | 2.59 | 3.79% |
| 2025-09-05 | 3.90 | 3.94 | 3.88 | 3.94 | +1.03% | 0.83 | 1.25% |
| 2025-09-04 | 3.87 | 3.91 | 3.85 | 3.90 | +0.52% | 0.99 | 1.50% |
| 2025-09-03 | 3.93 | 3.96 | 3.88 | 3.88 | -1.52% | 1.15 | 1.74% |
| 2025-09-02 | 3.98 | 3.99 | 3.92 | 3.94 | -1.25% | 1.31 | 1.96% |
| 2025-09-01 | 3.97 | 3.99 | 3.92 | 3.99 | +0.50% | 0.98 | 1.46% |
| 2025-08-29 | 4.00 | 4.02 | 3.96 | 3.97 | -0.75% | 1.37 | 2.02% |
| 2025-08-28 | 4.02 | 4.07 | 3.91 | 4.00 | -0.74% | 2.21 | 3.26% |
| 2025-08-27 | 4.13 | 4.17 | 4.03 | 4.03 | -2.42% | 2.38 | 3.41% |
| 2025-08-26 | 4.07 | 4.18 | 4.04 | 4.13 | +1.23% | 2.24 | 3.19% |
| 2025-08-25 | 4.07 | 4.08 | 4.04 | 4.08 | +0.49% | 1.54 | 2.23% |
| 2025-08-22 | 4.09 | 4.09 | 4.04 | 4.06 | -0.25% | 1.30 | 1.89% |
| 2025-08-21 | 4.10 | 4.10 | 4.05 | 4.07 | -0.73% | 1.56 | 2.25% |
| 2025-08-20 | 4.01 | 4.12 | 4.01 | 4.10 | +1.74% | 2.42 | 3.48% |