贤丰控股 sz.002141
3.59
+0.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.64 | 3.65 | 3.57 | 3.59 | +0.28% | 0.47 | 1.26% |
| 2026-05-22 | 3.50 | 3.61 | 3.48 | 3.58 | +1.99% | 0.58 | 1.58% |
| 2026-05-21 | 3.70 | 3.73 | 3.51 | 3.51 | -4.88% | 0.89 | 2.39% |
| 2026-05-20 | 3.56 | 3.73 | 3.52 | 3.69 | +3.07% | 1.14 | 3.02% |
| 2026-05-19 | 3.52 | 3.60 | 3.52 | 3.58 | +1.99% | 0.43 | 1.17% |
| 2026-05-18 | 3.56 | 3.56 | 3.48 | 3.51 | -1.40% | 0.57 | 1.58% |
| 2026-05-15 | 3.60 | 3.63 | 3.55 | 3.56 | -1.11% | 0.63 | 1.71% |
| 2026-05-14 | 3.68 | 3.68 | 3.60 | 3.60 | -1.91% | 0.63 | 1.68% |
| 2026-05-13 | 3.67 | 3.69 | 3.63 | 3.67 | -0.54% | 0.68 | 1.79% |
| 2026-05-12 | 3.79 | 3.82 | 3.67 | 3.69 | -4.16% | 1.41 | 3.69% |
| 2026-05-11 | 3.78 | 3.86 | 3.67 | 3.85 | +1.85% | 1.59 | 4.12% |
| 2026-05-08 | 3.76 | 3.81 | 3.72 | 3.78 | 0.00% | 0.92 | 2.37% |
| 2026-05-07 | 3.70 | 3.92 | 3.69 | 3.78 | +2.16% | 1.26 | 3.21% |
| 2026-05-06 | 3.66 | 3.73 | 3.62 | 3.70 | +1.65% | 0.93 | 2.45% |
| 2026-04-30 | 3.67 | 3.72 | 3.63 | 3.64 | -1.35% | 0.63 | 1.68% |
| 2026-04-29 | 3.68 | 3.73 | 3.65 | 3.69 | +0.82% | 0.64 | 1.68% |
| 2026-04-28 | 3.63 | 3.67 | 3.61 | 3.66 | -0.27% | 0.45 | 1.21% |
| 2026-04-27 | 3.60 | 3.67 | 3.56 | 3.67 | +0.82% | 0.54 | 1.46% |
| 2026-04-24 | 3.66 | 3.67 | 3.59 | 3.64 | -0.82% | 0.62 | 1.66% |
| 2026-04-23 | 3.82 | 3.86 | 3.64 | 3.67 | -3.93% | 1.15 | 3.02% |