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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.07 | 13.30 | 12.91 | 13.20 | +1.07% | 0.33 | 1.38% |
| 2025-10-22 | 12.94 | 13.13 | 12.90 | 13.06 | +0.93% | 0.29 | 1.22% |
| 2025-10-21 | 12.86 | 12.97 | 12.76 | 12.94 | +0.86% | 0.23 | 0.97% |
| 2025-10-20 | 12.69 | 12.85 | 12.59 | 12.83 | +1.50% | 0.28 | 1.19% |
| 2025-10-17 | 12.65 | 12.75 | 12.56 | 12.64 | -0.08% | 0.20 | 0.89% |
| 2025-10-16 | 12.77 | 12.80 | 12.63 | 12.65 | -0.86% | 0.22 | 0.96% |
| 2025-10-15 | 12.74 | 12.90 | 12.67 | 12.76 | +0.47% | 0.25 | 1.07% |
| 2025-10-14 | 12.82 | 12.98 | 12.65 | 12.70 | -0.70% | 0.32 | 1.39% |
| 2025-10-13 | 12.59 | 12.92 | 12.21 | 12.79 | -0.70% | 0.31 | 1.35% |
| 2025-10-10 | 12.67 | 13.01 | 12.60 | 12.88 | +1.26% | 0.32 | 1.38% |
| 2025-10-09 | 12.88 | 12.89 | 12.62 | 12.72 | -0.70% | 0.21 | 0.91% |
| 2025-09-30 | 12.89 | 12.97 | 12.81 | 12.81 | -0.62% | 0.21 | 0.90% |
| 2025-09-29 | 12.68 | 13.00 | 12.45 | 12.89 | +1.34% | 0.37 | 1.57% |
| 2025-09-26 | 12.58 | 12.87 | 12.47 | 12.72 | +1.11% | 0.27 | 1.15% |
| 2025-09-25 | 12.86 | 12.88 | 12.53 | 12.58 | -2.02% | 0.27 | 1.16% |
| 2025-09-24 | 12.72 | 12.94 | 12.61 | 12.84 | +1.18% | 0.53 | 2.28% |
| 2025-09-23 | 13.05 | 13.14 | 12.61 | 12.69 | -2.76% | 0.43 | 1.86% |
| 2025-09-22 | 13.23 | 13.30 | 12.90 | 13.05 | -1.66% | 0.42 | 1.76% |
| 2025-09-19 | 13.37 | 13.47 | 13.12 | 13.27 | -0.67% | 0.43 | 1.78% |
| 2025-09-18 | 13.31 | 13.39 | 13.10 | 13.36 | +0.07% | 0.46 | 1.92% |