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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.70 | 4.07 | 3.69 | 4.07 | +10.00% | 4.62 | 11.31% |
| 2025-11-19 | 3.81 | 3.81 | 3.65 | 3.70 | -2.12% | 0.74 | 1.97% |
| 2025-11-18 | 3.91 | 3.93 | 3.75 | 3.78 | -3.32% | 1.23 | 3.18% |
| 2025-11-17 | 3.82 | 3.94 | 3.82 | 3.91 | +2.62% | 1.34 | 3.38% |
| 2025-11-14 | 3.82 | 3.86 | 3.81 | 3.81 | -0.78% | 0.64 | 1.64% |
| 2025-11-13 | 3.79 | 3.86 | 3.76 | 3.84 | +1.05% | 0.90 | 2.32% |
| 2025-11-12 | 3.86 | 3.88 | 3.75 | 3.80 | -2.06% | 1.02 | 2.65% |
| 2025-11-11 | 3.88 | 3.90 | 3.83 | 3.88 | +0.52% | 0.86 | 2.17% |
| 2025-11-10 | 3.82 | 3.86 | 3.79 | 3.86 | +1.31% | 0.66 | 1.69% |
| 2025-11-07 | 3.90 | 3.91 | 3.80 | 3.81 | -2.31% | 0.96 | 2.46% |
| 2025-11-06 | 3.94 | 3.96 | 3.85 | 3.90 | -1.52% | 0.94 | 2.37% |
| 2025-11-05 | 3.85 | 3.99 | 3.81 | 3.96 | +1.80% | 1.17 | 2.94% |
| 2025-11-04 | 3.92 | 3.92 | 3.85 | 3.89 | -1.02% | 0.70 | 1.78% |
| 2025-11-03 | 3.92 | 3.94 | 3.87 | 3.93 | -0.25% | 0.84 | 2.12% |
| 2025-10-31 | 3.91 | 3.96 | 3.87 | 3.94 | +0.51% | 0.70 | 1.76% |
| 2025-10-30 | 4.12 | 4.12 | 3.91 | 3.92 | -5.08% | 1.83 | 4.53% |
| 2025-10-29 | 4.18 | 4.19 | 4.02 | 4.13 | -0.72% | 1.42 | 3.42% |
| 2025-10-28 | 4.04 | 4.23 | 4.02 | 4.16 | +2.72% | 1.63 | 3.87% |
| 2025-10-27 | 3.92 | 4.12 | 3.90 | 4.05 | +3.32% | 2.03 | 4.94% |
| 2025-10-24 | 4.03 | 4.04 | 3.92 | 3.92 | -2.73% | 0.96 | 2.39% |