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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.01 | 12.44 | 11.98 | 12.30 | +2.24% | 0.33 | 1.47% |
| 2025-12-17 | 12.00 | 12.15 | 11.76 | 12.03 | +0.67% | 0.26 | 1.19% |
| 2025-12-16 | 12.26 | 12.34 | 11.92 | 11.95 | -2.61% | 0.30 | 1.35% |
| 2025-12-15 | 12.17 | 12.37 | 11.92 | 12.27 | +1.32% | 0.32 | 1.44% |
| 2025-12-12 | 12.38 | 12.55 | 12.05 | 12.11 | -2.26% | 0.37 | 1.67% |
| 2025-12-11 | 12.82 | 12.83 | 12.39 | 12.39 | -2.90% | 0.38 | 1.68% |
| 2025-12-10 | 13.06 | 13.17 | 12.71 | 12.76 | -2.30% | 0.34 | 1.45% |
| 2025-12-09 | 13.18 | 13.33 | 13.06 | 13.06 | -0.91% | 0.25 | 1.05% |
| 2025-12-08 | 13.09 | 13.25 | 13.07 | 13.18 | +0.84% | 0.26 | 1.07% |
| 2025-12-05 | 12.99 | 13.11 | 12.80 | 13.07 | +1.16% | 0.24 | 1.00% |
| 2025-12-04 | 13.20 | 13.28 | 12.86 | 12.92 | -2.64% | 0.29 | 1.22% |
| 2025-12-03 | 13.24 | 13.37 | 13.13 | 13.27 | +0.30% | 0.32 | 1.34% |
| 2025-12-02 | 13.38 | 13.38 | 13.10 | 13.23 | -1.19% | 0.27 | 1.12% |
| 2025-12-01 | 13.18 | 13.54 | 13.18 | 13.39 | +2.06% | 0.41 | 1.69% |
| 2025-11-28 | 13.00 | 13.14 | 12.89 | 13.12 | +0.69% | 0.25 | 1.03% |
| 2025-11-27 | 12.83 | 13.09 | 12.78 | 13.03 | +1.64% | 0.27 | 1.16% |
| 2025-11-26 | 12.95 | 13.14 | 12.76 | 12.82 | -1.00% | 0.26 | 1.12% |
| 2025-11-25 | 12.97 | 13.13 | 12.80 | 12.95 | +0.47% | 0.25 | 1.06% |
| 2025-11-24 | 12.69 | 13.00 | 12.60 | 12.89 | +2.63% | 0.41 | 1.78% |
| 2025-11-21 | 13.13 | 13.29 | 12.50 | 12.56 | -4.70% | 0.55 | 2.37% |