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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.40 | 14.86 | 14.29 | 14.84 | +0.34% | 2.16 | 9.93% |
| 2026-04-21 | 14.53 | 14.97 | 14.40 | 14.79 | -5.74% | 3.18 | 14.46% |
| 2026-04-20 | 16.37 | 17.02 | 14.93 | 15.69 | -4.10% | 6.02 | 25.84% |
| 2026-04-17 | 15.05 | 16.36 | 14.99 | 16.36 | +10.02% | 3.02 | 12.68% |
| 2026-04-16 | 13.52 | 14.87 | 13.52 | 14.87 | +9.99% | 1.71 | 7.91% |
| 2026-04-15 | 13.54 | 13.65 | 13.23 | 13.52 | +0.22% | 0.67 | 3.32% |
| 2026-04-14 | 13.50 | 13.66 | 12.91 | 13.49 | -0.07% | 0.85 | 4.27% |
| 2026-04-13 | 13.35 | 13.53 | 13.09 | 13.50 | +1.05% | 0.93 | 4.66% |
| 2026-04-10 | 13.31 | 13.36 | 12.96 | 13.36 | +1.67% | 0.63 | 3.20% |
| 2026-04-09 | 13.40 | 13.44 | 13.08 | 13.14 | -1.35% | 0.45 | 2.28% |
| 2026-04-08 | 13.15 | 13.36 | 12.92 | 13.32 | +4.14% | 0.57 | 2.87% |
| 2026-04-07 | 12.20 | 12.85 | 12.17 | 12.79 | +4.49% | 0.56 | 2.99% |
| 2026-04-03 | 12.80 | 12.88 | 12.10 | 12.24 | -4.08% | 0.49 | 2.62% |
| 2026-04-02 | 13.05 | 13.12 | 12.60 | 12.76 | -2.22% | 0.48 | 2.52% |
| 2026-04-01 | 13.18 | 13.20 | 12.90 | 13.05 | +1.40% | 0.48 | 2.45% |
| 2026-03-31 | 13.10 | 13.32 | 12.85 | 12.87 | -2.05% | 0.49 | 2.49% |
| 2026-03-30 | 12.80 | 13.28 | 12.78 | 13.14 | +1.55% | 0.84 | 4.33% |
| 2026-03-27 | 12.40 | 12.97 | 12.40 | 12.94 | +2.13% | 0.41 | 2.15% |
| 2026-03-26 | 12.76 | 13.10 | 12.57 | 12.67 | -0.39% | 0.65 | 3.41% |
| 2026-03-25 | 12.40 | 13.25 | 12.28 | 12.72 | +3.67% | 0.70 | 3.69% |