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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.88 | 12.32 | 11.61 | 12.27 | +5.23% | 0.71 | 3.95% |
| 2026-03-23 | 12.42 | 12.42 | 11.44 | 11.66 | -5.51% | 0.87 | 4.85% |
| 2026-03-20 | 13.04 | 13.16 | 12.28 | 12.34 | -5.37% | 0.71 | 3.75% |
| 2026-03-19 | 13.68 | 13.68 | 12.85 | 13.04 | -4.68% | 0.67 | 3.40% |
| 2026-03-18 | 13.50 | 13.70 | 13.34 | 13.68 | +1.86% | 0.39 | 1.91% |
| 2026-03-17 | 13.90 | 14.00 | 13.41 | 13.43 | -3.38% | 0.50 | 2.45% |
| 2026-03-16 | 13.97 | 14.16 | 13.75 | 13.90 | -0.71% | 0.47 | 2.23% |
| 2026-03-13 | 13.98 | 14.19 | 13.92 | 14.00 | +0.43% | 0.43 | 2.02% |
| 2026-03-12 | 14.19 | 14.20 | 13.89 | 13.94 | -0.78% | 0.45 | 2.13% |
| 2026-03-11 | 14.18 | 14.25 | 13.98 | 14.05 | -0.64% | 0.37 | 1.73% |
| 2026-03-10 | 13.94 | 14.18 | 13.88 | 14.14 | +1.73% | 0.46 | 2.16% |
| 2026-03-09 | 13.86 | 14.08 | 13.70 | 13.90 | -0.93% | 0.63 | 3.02% |
| 2026-03-06 | 13.40 | 14.08 | 13.21 | 14.03 | +5.09% | 0.56 | 2.70% |
| 2026-03-05 | 13.56 | 13.65 | 13.30 | 13.35 | +0.60% | 0.40 | 1.99% |
| 2026-03-04 | 13.30 | 13.53 | 13.07 | 13.27 | -0.67% | 0.53 | 2.18% |
| 2026-03-03 | 13.65 | 13.78 | 13.35 | 13.36 | -1.84% | 0.60 | 2.41% |
| 2026-03-02 | 13.85 | 13.97 | 13.36 | 13.61 | -2.79% | 0.69 | 2.79% |
| 2026-02-27 | 13.90 | 14.05 | 13.80 | 14.00 | -0.14% | 0.50 | 1.97% |
| 2026-02-26 | 14.11 | 14.18 | 13.92 | 14.02 | -0.64% | 0.45 | 1.76% |
| 2026-02-25 | 14.11 | 14.27 | 14.01 | 14.11 | +0.57% | 0.46 | 1.78% |