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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.24 | 14.30 | 14.11 | 14.30 | +0.70% | 0.48 | 1.85% |
| 2025-08-19 | 14.24 | 14.29 | 14.00 | 14.20 | -0.49% | 0.82 | 3.20% |
| 2025-08-18 | 13.94 | 14.46 | 13.93 | 14.27 | +4.16% | 1.36 | 5.31% |
| 2025-08-15 | 13.60 | 13.73 | 13.56 | 13.70 | +0.74% | 0.49 | 1.97% |
| 2025-08-14 | 14.00 | 14.04 | 13.59 | 13.60 | -2.86% | 0.58 | 2.30% |
| 2025-08-13 | 14.03 | 14.24 | 13.95 | 14.00 | -0.07% | 0.55 | 2.15% |
| 2025-08-12 | 14.15 | 14.17 | 13.94 | 14.01 | -0.85% | 0.41 | 1.60% |
| 2025-08-11 | 13.93 | 14.19 | 13.85 | 14.13 | +1.51% | 0.78 | 3.03% |
| 2025-08-08 | 13.95 | 13.97 | 13.65 | 13.92 | -0.07% | 0.47 | 1.89% |
| 2025-08-07 | 14.03 | 14.10 | 13.86 | 13.93 | -0.78% | 0.46 | 1.81% |
| 2025-08-06 | 14.08 | 14.16 | 13.94 | 14.04 | +0.29% | 0.45 | 1.76% |
| 2025-08-05 | 13.85 | 14.03 | 13.85 | 14.00 | +1.23% | 0.38 | 1.49% |
| 2025-08-04 | 13.85 | 13.95 | 13.67 | 13.83 | -0.58% | 0.41 | 1.65% |
| 2025-08-01 | 13.52 | 14.06 | 13.47 | 13.91 | +3.27% | 0.75 | 2.96% |
| 2025-07-31 | 13.60 | 13.79 | 13.45 | 13.47 | -1.75% | 0.41 | 1.65% |
| 2025-07-30 | 13.84 | 13.88 | 13.53 | 13.71 | -0.65% | 0.41 | 1.62% |
| 2025-07-29 | 13.98 | 14.04 | 13.62 | 13.80 | -0.93% | 0.45 | 1.79% |
| 2025-07-28 | 14.00 | 14.02 | 13.85 | 13.93 | +0.22% | 0.38 | 1.49% |
| 2025-07-25 | 13.85 | 13.94 | 13.73 | 13.90 | +0.29% | 0.37 | 1.48% |
| 2025-07-24 | 13.85 | 14.12 | 13.80 | 13.86 | +0.36% | 0.63 | 2.48% |