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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.04 | 14.15 | 13.78 | 13.81 | -1.57% | 0.43 | 1.71% |
| 2025-07-22 | 14.19 | 14.22 | 13.98 | 14.03 | -0.78% | 0.37 | 1.46% |
| 2025-07-21 | 14.00 | 14.16 | 14.00 | 14.14 | +0.35% | 0.45 | 1.76% |
| 2025-07-18 | 14.12 | 14.15 | 13.96 | 14.09 | -0.35% | 0.38 | 1.49% |
| 2025-07-17 | 13.87 | 14.17 | 13.85 | 14.14 | +1.87% | 0.59 | 2.32% |
| 2025-07-16 | 13.78 | 13.98 | 13.70 | 13.88 | +0.51% | 0.44 | 1.76% |
| 2025-07-15 | 13.95 | 13.95 | 13.38 | 13.81 | -0.93% | 0.47 | 1.88% |
| 2025-07-14 | 13.84 | 13.99 | 13.84 | 13.94 | +0.79% | 0.45 | 1.76% |
| 2025-07-11 | 13.85 | 13.91 | 13.68 | 13.83 | -0.29% | 0.37 | 1.48% |
| 2025-07-10 | 13.75 | 14.01 | 13.69 | 13.87 | +0.87% | 0.39 | 1.56% |
| 2025-07-09 | 13.95 | 13.99 | 13.68 | 13.75 | -1.21% | 0.44 | 1.73% |
| 2025-07-08 | 13.71 | 13.93 | 13.71 | 13.92 | +1.59% | 0.45 | 1.79% |
| 2025-07-07 | 13.66 | 13.73 | 13.60 | 13.70 | +0.29% | 0.32 | 1.28% |
| 2025-07-04 | 13.83 | 13.89 | 13.64 | 13.66 | -1.15% | 0.36 | 1.43% |
| 2025-07-03 | 13.93 | 13.99 | 13.80 | 13.82 | -0.71% | 0.34 | 1.33% |
| 2025-07-02 | 13.98 | 13.99 | 13.75 | 13.92 | -0.64% | 0.34 | 1.32% |
| 2025-07-01 | 13.92 | 14.03 | 13.77 | 14.01 | +0.86% | 0.40 | 1.55% |
| 2025-06-30 | 13.77 | 13.89 | 13.59 | 13.89 | +1.89% | 0.32 | 1.26% |
| 2025-06-27 | 13.73 | 13.77 | 13.55 | 13.63 | -0.22% | 0.29 | 1.16% |
| 2025-06-26 | 13.98 | 14.03 | 13.62 | 13.66 | -2.27% | 0.41 | 1.63% |