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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.66 | 12.94 | 12.60 | 12.93 | +2.13% | 0.41 | 1.77% |
| 2026-01-16 | 12.73 | 12.84 | 12.55 | 12.66 | -0.63% | 0.32 | 1.39% |
| 2026-01-15 | 12.65 | 12.77 | 12.52 | 12.74 | +0.63% | 0.32 | 1.39% |
| 2026-01-14 | 12.75 | 12.91 | 12.50 | 12.66 | -0.78% | 0.53 | 2.28% |
| 2026-01-13 | 12.60 | 12.81 | 12.53 | 12.76 | +0.87% | 0.55 | 2.39% |
| 2026-01-12 | 12.67 | 12.77 | 12.60 | 12.65 | -0.16% | 0.42 | 1.80% |
| 2026-01-09 | 12.67 | 12.70 | 12.51 | 12.67 | +0.24% | 0.32 | 1.41% |
| 2026-01-08 | 12.38 | 12.68 | 12.30 | 12.64 | +2.02% | 0.35 | 1.54% |
| 2026-01-07 | 12.57 | 12.58 | 12.37 | 12.39 | -0.96% | 0.30 | 1.33% |
| 2026-01-06 | 12.54 | 12.72 | 12.46 | 12.51 | +0.40% | 0.39 | 1.70% |
| 2026-01-05 | 12.50 | 12.70 | 12.40 | 12.46 | +0.16% | 0.44 | 1.95% |
| 2025-12-31 | 12.46 | 12.56 | 12.21 | 12.44 | -0.16% | 0.26 | 1.14% |
| 2025-12-30 | 12.45 | 12.64 | 12.35 | 12.46 | -0.48% | 0.28 | 1.22% |
| 2025-12-29 | 12.49 | 12.60 | 12.34 | 12.52 | +0.81% | 0.30 | 1.32% |
| 2025-12-26 | 12.67 | 12.71 | 12.41 | 12.42 | -1.58% | 0.27 | 1.16% |
| 2025-12-25 | 12.54 | 12.65 | 12.44 | 12.62 | +1.12% | 0.23 | 1.01% |
| 2025-12-24 | 12.50 | 12.59 | 12.33 | 12.48 | +0.32% | 0.21 | 0.94% |
| 2025-12-23 | 12.60 | 12.70 | 12.37 | 12.44 | -0.48% | 0.23 | 1.03% |
| 2025-12-22 | 12.72 | 12.88 | 12.46 | 12.50 | -1.11% | 0.29 | 1.24% |
| 2025-12-19 | 12.27 | 12.67 | 12.21 | 12.64 | +2.76% | 0.27 | 1.17% |