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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.46 | 14.17 | 13.38 | 13.98 | +3.83% | 0.88 | 3.45% |
| 2025-06-24 | 13.29 | 13.54 | 13.06 | 13.46 | +2.26% | 0.30 | 1.22% |
| 2025-06-23 | 13.02 | 13.18 | 12.88 | 13.16 | +1.07% | 0.25 | 1.06% |
| 2025-06-20 | 13.12 | 13.34 | 13.01 | 13.03 | -0.68% | 0.31 | 1.28% |
| 2025-06-19 | 13.30 | 13.49 | 13.10 | 13.12 | -1.34% | 0.27 | 1.11% |
| 2025-06-18 | 13.50 | 13.53 | 13.19 | 13.29 | -1.69% | 0.33 | 1.36% |
| 2025-06-17 | 13.62 | 13.75 | 13.45 | 13.52 | -0.87% | 0.20 | 0.81% |
| 2025-06-16 | 13.65 | 13.83 | 13.60 | 13.64 | +0.15% | 0.28 | 1.12% |
| 2025-06-13 | 13.81 | 13.85 | 13.48 | 13.62 | -1.44% | 0.31 | 1.26% |
| 2025-06-12 | 14.01 | 14.07 | 13.74 | 13.82 | -1.42% | 0.29 | 1.13% |
| 2025-06-11 | 14.00 | 14.25 | 13.93 | 14.02 | +0.36% | 0.44 | 1.71% |
| 2025-06-10 | 14.33 | 14.33 | 13.81 | 13.97 | -1.95% | 0.40 | 1.54% |
| 2025-06-09 | 14.31 | 14.40 | 14.10 | 14.25 | -0.21% | 0.39 | 1.49% |
| 2025-06-06 | 14.13 | 14.30 | 14.00 | 14.28 | +1.41% | 0.32 | 1.23% |
| 2025-06-05 | 14.18 | 14.46 | 14.00 | 14.08 | 0.00% | 0.45 | 1.72% |
| 2025-06-04 | 13.87 | 14.16 | 13.87 | 14.08 | +1.29% | 0.32 | 1.24% |
| 2025-06-03 | 13.77 | 13.94 | 13.47 | 13.90 | +0.86% | 0.28 | 1.09% |
| 2025-05-30 | 13.96 | 14.03 | 13.76 | 13.78 | -1.49% | 0.27 | 1.07% |
| 2025-05-29 | 13.72 | 14.05 | 13.67 | 13.99 | +2.18% | 0.38 | 1.51% |
| 2025-05-28 | 13.91 | 13.95 | 13.66 | 13.69 | -1.29% | 0.36 | 1.44% |