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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.15 | 4.66 | 4.09 | 4.66 | +9.91% | 5.73 | 12.49% |
| 2025-08-19 | 3.94 | 4.25 | 3.92 | 4.24 | +8.44% | 4.75 | 11.11% |
| 2025-08-18 | 3.77 | 4.05 | 3.76 | 3.91 | +4.27% | 3.38 | 8.30% |
| 2025-08-15 | 3.70 | 3.76 | 3.69 | 3.75 | +1.08% | 1.09 | 2.84% |
| 2025-08-14 | 3.79 | 3.85 | 3.71 | 3.71 | -1.85% | 1.20 | 3.08% |
| 2025-08-13 | 3.76 | 3.84 | 3.75 | 3.78 | +0.53% | 1.02 | 2.60% |
| 2025-08-12 | 3.81 | 3.82 | 3.72 | 3.76 | -1.83% | 0.96 | 2.47% |
| 2025-08-11 | 3.81 | 3.88 | 3.80 | 3.83 | +0.52% | 1.24 | 3.12% |
| 2025-08-08 | 3.90 | 3.92 | 3.79 | 3.81 | -3.05% | 1.45 | 3.69% |
| 2025-08-07 | 3.86 | 3.98 | 3.81 | 3.93 | +2.61% | 2.23 | 5.53% |
| 2025-08-06 | 3.80 | 3.84 | 3.68 | 3.83 | +0.52% | 1.69 | 4.35% |
| 2025-08-05 | 3.66 | 3.95 | 3.66 | 3.81 | +4.10% | 2.80 | 7.10% |
| 2025-08-04 | 3.61 | 3.66 | 3.60 | 3.66 | +0.55% | 0.56 | 1.49% |
| 2025-08-01 | 3.61 | 3.65 | 3.60 | 3.64 | +0.55% | 0.61 | 1.64% |
| 2025-07-31 | 3.70 | 3.70 | 3.62 | 3.62 | -1.90% | 1.02 | 2.72% |
| 2025-07-30 | 3.72 | 3.75 | 3.66 | 3.69 | -1.60% | 1.11 | 2.89% |
| 2025-07-29 | 3.81 | 3.95 | 3.73 | 3.75 | -1.57% | 2.17 | 5.51% |
| 2025-07-28 | 3.78 | 3.87 | 3.75 | 3.81 | +0.53% | 1.24 | 3.16% |
| 2025-07-25 | 3.81 | 3.83 | 3.73 | 3.79 | 0.00% | 1.00 | 2.58% |
| 2025-07-24 | 3.70 | 3.80 | 3.67 | 3.79 | +2.71% | 1.47 | 3.80% |