洪汇新材 sz.002802
14.01
-0.21%
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 | 14.10 | 14.60 | 13.68 | 14.01 | -0.21% | 0.87 | 4.13% |
| 2026-05-22 | 13.44 | 14.12 | 13.36 | 14.04 | +4.85% | 0.84 | 4.08% |
| 2026-05-21 | 14.18 | 14.38 | 13.30 | 13.39 | -5.64% | 0.91 | 4.40% |
| 2026-05-20 | 14.29 | 14.29 | 13.91 | 14.19 | -0.70% | 0.64 | 3.05% |
| 2026-05-19 | 14.60 | 14.65 | 14.10 | 14.29 | -2.06% | 0.89 | 4.17% |
| 2026-05-18 | 14.39 | 14.63 | 14.23 | 14.59 | +1.81% | 0.90 | 4.17% |
| 2026-05-15 | 14.43 | 14.59 | 14.20 | 14.33 | -0.21% | 0.85 | 3.97% |
| 2026-05-14 | 14.90 | 14.97 | 14.35 | 14.36 | -4.07% | 1.47 | 6.77% |
| 2026-05-13 | 14.85 | 15.05 | 14.66 | 14.97 | +0.81% | 1.40 | 6.28% |
| 2026-05-12 | 14.73 | 14.95 | 14.59 | 14.85 | +0.41% | 1.37 | 6.21% |
| 2026-05-11 | 14.85 | 14.96 | 14.61 | 14.79 | -0.40% | 1.26 | 5.69% |
| 2026-05-08 | 14.40 | 14.90 | 14.30 | 14.85 | +2.77% | 1.70 | 7.74% |
| 2026-05-07 | 14.22 | 14.64 | 14.14 | 14.45 | +1.76% | 1.42 | 6.55% |
| 2026-05-06 | 13.97 | 14.20 | 13.92 | 14.20 | +2.16% | 1.25 | 5.91% |
| 2026-04-30 | 14.32 | 14.41 | 13.72 | 13.90 | -2.93% | 1.67 | 8.00% |
| 2026-04-29 | 14.39 | 14.52 | 14.12 | 14.32 | -0.90% | 1.42 | 6.59% |
| 2026-04-28 | 14.59 | 14.75 | 14.32 | 14.45 | -2.03% | 1.60 | 7.38% |
| 2026-04-27 | 14.37 | 15.14 | 14.29 | 14.75 | +3.22% | 2.08 | 9.42% |
| 2026-04-24 | 15.08 | 15.19 | 14.05 | 14.29 | -7.33% | 2.09 | 9.64% |
| 2026-04-23 | 14.68 | 15.69 | 14.54 | 15.42 | +3.91% | 3.38 | 14.84% |