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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.94 | 4.09 | 3.90 | 4.03 | +2.03% | 1.29 | 3.18% |
| 2025-10-22 | 4.03 | 4.08 | 3.94 | 3.95 | -1.25% | 1.09 | 2.68% |
| 2025-10-21 | 4.08 | 4.10 | 3.98 | 4.00 | -1.48% | 1.17 | 2.88% |
| 2025-10-20 | 3.91 | 4.12 | 3.91 | 4.06 | +5.45% | 2.37 | 5.78% |
| 2025-10-17 | 3.79 | 4.08 | 3.78 | 3.85 | +1.85% | 1.68 | 4.21% |
| 2025-10-16 | 3.88 | 3.88 | 3.73 | 3.78 | -2.58% | 0.84 | 2.17% |
| 2025-10-15 | 3.88 | 3.88 | 3.77 | 3.88 | +0.78% | 0.90 | 2.31% |
| 2025-10-14 | 3.96 | 4.00 | 3.83 | 3.85 | -2.78% | 1.20 | 3.02% |
| 2025-10-13 | 3.71 | 4.00 | 3.69 | 3.96 | +2.86% | 1.76 | 4.43% |
| 2025-10-10 | 3.70 | 3.99 | 3.70 | 3.85 | +3.77% | 1.95 | 4.92% |
| 2025-10-09 | 3.79 | 3.82 | 3.70 | 3.71 | -1.33% | 0.86 | 2.25% |
| 2025-09-30 | 3.77 | 3.81 | 3.75 | 3.76 | 0.00% | 0.65 | 1.68% |
| 2025-09-29 | 3.72 | 3.78 | 3.64 | 3.76 | +0.80% | 0.70 | 1.84% |
| 2025-09-26 | 3.75 | 3.80 | 3.73 | 3.73 | -1.06% | 0.67 | 1.75% |
| 2025-09-25 | 3.85 | 3.85 | 3.76 | 3.77 | -2.33% | 0.72 | 1.86% |
| 2025-09-24 | 3.79 | 3.87 | 3.73 | 3.86 | +1.58% | 0.66 | 1.68% |
| 2025-09-23 | 3.90 | 3.97 | 3.75 | 3.80 | -3.55% | 0.95 | 2.44% |
| 2025-09-22 | 3.80 | 3.95 | 3.75 | 3.94 | +3.14% | 1.18 | 3.02% |
| 2025-09-19 | 3.88 | 3.91 | 3.77 | 3.82 | -1.55% | 1.05 | 2.69% |
| 2025-09-18 | 3.98 | 4.04 | 3.86 | 3.88 | -3.00% | 1.21 | 3.01% |