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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.90 | 14.16 | 13.73 | 13.87 | -0.14% | 0.32 | 1.26% |
| 2025-05-26 | 13.76 | 13.90 | 13.70 | 13.89 | +0.94% | 0.43 | 1.71% |
| 2025-05-23 | 13.77 | 14.01 | 13.60 | 13.76 | 0.00% | 0.43 | 1.71% |
| 2025-05-22 | 14.04 | 14.88 | 13.74 | 13.76 | -2.53% | 0.85 | 3.27% |
| 2025-05-21 | 14.39 | 14.40 | 14.01 | 14.12 | -1.39% | 0.33 | 1.27% |
| 2025-05-20 | 14.16 | 14.36 | 14.05 | 14.32 | +1.76% | 0.33 | 1.28% |
| 2025-05-19 | 14.32 | 14.56 | 13.96 | 14.07 | -1.25% | 0.35 | 1.36% |
| 2025-05-16 | 14.10 | 14.36 | 14.08 | 14.25 | +0.56% | 0.25 | 0.95% |
| 2025-05-15 | 14.28 | 14.30 | 13.90 | 14.17 | -0.90% | 0.42 | 1.62% |
| 2025-05-14 | 14.57 | 14.60 | 14.26 | 14.30 | -1.30% | 0.44 | 1.65% |
| 2025-05-13 | 14.80 | 14.88 | 14.44 | 14.49 | -1.29% | 0.46 | 1.70% |
| 2025-05-12 | 14.82 | 14.94 | 14.47 | 14.67 | -0.20% | 0.58 | 2.15% |
| 2025-05-09 | 14.91 | 15.29 | 14.63 | 14.70 | -1.73% | 0.74 | 2.71% |
| 2025-05-08 | 14.89 | 15.06 | 14.70 | 14.96 | +0.33% | 0.48 | 1.76% |
| 2025-05-07 | 15.32 | 15.61 | 14.77 | 14.91 | -1.44% | 0.78 | 2.83% |
| 2025-05-06 | 14.83 | 15.13 | 14.54 | 15.13 | +2.01% | 0.68 | 2.51% |