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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.92 | 14.07 | 13.74 | 14.03 | +1.45% | 0.59 | 2.31% |
| 2026-02-13 | 13.84 | 14.03 | 13.71 | 13.83 | +0.07% | 0.44 | 1.75% |
| 2026-02-12 | 14.10 | 14.24 | 13.72 | 13.82 | -1.50% | 0.60 | 2.38% |
| 2026-02-11 | 13.86 | 14.52 | 13.70 | 14.03 | +1.23% | 0.92 | 3.57% |
| 2026-02-10 | 13.99 | 14.05 | 13.80 | 13.86 | -1.35% | 0.64 | 2.51% |
| 2026-02-09 | 13.85 | 14.25 | 13.79 | 14.05 | +2.93% | 0.84 | 3.27% |
| 2026-02-06 | 13.62 | 13.85 | 13.51 | 13.65 | -0.44% | 0.48 | 1.91% |
| 2026-02-05 | 13.70 | 13.95 | 13.58 | 13.71 | -0.36% | 0.63 | 2.52% |
| 2026-02-04 | 13.60 | 13.99 | 13.45 | 13.76 | +1.62% | 1.06 | 4.23% |
| 2026-02-03 | 13.33 | 13.69 | 13.31 | 13.54 | +2.58% | 0.85 | 3.48% |
| 2026-02-02 | 13.45 | 13.59 | 13.17 | 13.20 | -2.08% | 0.60 | 2.45% |
| 2026-01-30 | 13.23 | 13.56 | 13.12 | 13.48 | +2.20% | 0.60 | 2.46% |
| 2026-01-29 | 13.15 | 13.40 | 13.04 | 13.19 | 0.00% | 0.46 | 1.90% |
| 2026-01-28 | 13.17 | 13.36 | 13.10 | 13.19 | +0.15% | 0.30 | 1.25% |
| 2026-01-27 | 13.29 | 13.46 | 12.96 | 13.17 | -1.35% | 0.45 | 1.90% |
| 2026-01-26 | 13.42 | 13.46 | 13.15 | 13.35 | 0.00% | 0.45 | 1.84% |
| 2026-01-23 | 13.33 | 13.39 | 13.19 | 13.35 | +0.45% | 0.32 | 1.34% |
| 2026-01-22 | 13.20 | 13.34 | 13.12 | 13.29 | +0.68% | 0.31 | 1.31% |
| 2026-01-21 | 12.95 | 13.20 | 12.92 | 13.20 | +0.99% | 0.38 | 1.61% |
| 2026-01-20 | 12.98 | 13.07 | 12.83 | 13.07 | +1.08% | 0.45 | 1.89% |