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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.58 | 13.62 | 13.16 | 13.18 | -1.86% | 0.48 | 1.97% |
| 2025-11-19 | 13.62 | 13.97 | 13.35 | 13.43 | -1.40% | 0.52 | 2.11% |
| 2025-11-18 | 13.90 | 13.90 | 13.58 | 13.62 | -2.16% | 0.41 | 1.65% |
| 2025-11-17 | 13.93 | 13.95 | 13.73 | 13.92 | +0.58% | 0.36 | 1.42% |
| 2025-11-14 | 13.79 | 13.99 | 13.71 | 13.84 | +0.36% | 0.50 | 1.99% |
| 2025-11-13 | 13.69 | 13.87 | 13.58 | 13.79 | +0.73% | 0.34 | 1.34% |
| 2025-11-12 | 13.65 | 13.99 | 13.46 | 13.69 | +0.29% | 0.53 | 2.15% |
| 2025-11-11 | 13.60 | 13.74 | 13.49 | 13.65 | +0.15% | 0.29 | 1.17% |
| 2025-11-10 | 13.70 | 13.77 | 13.47 | 13.63 | 0.00% | 0.32 | 1.28% |
| 2025-11-07 | 13.57 | 13.72 | 13.48 | 13.63 | +0.37% | 0.36 | 1.46% |
| 2025-11-06 | 13.48 | 13.62 | 13.38 | 13.58 | +0.67% | 0.36 | 1.47% |
| 2025-11-05 | 13.33 | 13.52 | 13.21 | 13.49 | +0.52% | 0.35 | 1.45% |
| 2025-11-04 | 13.25 | 13.58 | 13.15 | 13.42 | +1.67% | 0.53 | 2.17% |
| 2025-11-03 | 13.08 | 13.28 | 13.03 | 13.20 | +0.92% | 0.43 | 1.80% |
| 2025-10-31 | 12.92 | 13.12 | 12.86 | 13.08 | +1.24% | 0.28 | 1.19% |
| 2025-10-30 | 13.05 | 13.06 | 12.86 | 12.92 | -1.07% | 0.20 | 0.84% |
| 2025-10-29 | 13.16 | 13.24 | 12.90 | 13.06 | -1.06% | 0.27 | 1.14% |
| 2025-10-28 | 13.22 | 13.30 | 13.14 | 13.20 | -0.08% | 0.20 | 0.84% |
| 2025-10-27 | 13.30 | 13.38 | 13.00 | 13.21 | +0.61% | 0.37 | 1.53% |
| 2025-10-24 | 13.19 | 13.27 | 13.09 | 13.13 | -0.53% | 0.24 | 0.99% |