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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.17 | 13.36 | 13.10 | 13.35 | +1.06% | 0.37 | 1.55% |
| 2025-09-16 | 13.04 | 13.22 | 12.92 | 13.21 | +1.77% | 0.32 | 1.35% |
| 2025-09-15 | 13.05 | 13.14 | 12.92 | 12.98 | -0.92% | 0.22 | 0.91% |
| 2025-09-12 | 13.18 | 13.19 | 13.00 | 13.10 | -0.61% | 0.28 | 1.18% |
| 2025-09-11 | 13.20 | 13.20 | 12.90 | 13.18 | +0.38% | 0.32 | 1.33% |
| 2025-09-10 | 13.15 | 13.24 | 13.06 | 13.13 | 0.00% | 0.20 | 0.83% |
| 2025-09-09 | 13.27 | 13.40 | 13.07 | 13.13 | -1.05% | 0.31 | 1.27% |
| 2025-09-08 | 13.22 | 13.30 | 13.05 | 13.27 | +0.53% | 0.41 | 1.73% |
| 2025-09-05 | 13.00 | 13.20 | 12.81 | 13.20 | +1.77% | 0.41 | 1.71% |
| 2025-09-04 | 12.90 | 13.16 | 12.71 | 12.97 | +1.57% | 0.46 | 1.96% |
| 2025-09-03 | 13.18 | 13.26 | 12.75 | 12.77 | -2.74% | 0.44 | 1.89% |
| 2025-09-02 | 13.39 | 13.39 | 12.86 | 13.13 | -1.94% | 0.75 | 3.16% |
| 2025-09-01 | 13.66 | 13.77 | 13.24 | 13.39 | -3.32% | 0.78 | 3.18% |
| 2025-08-29 | 13.79 | 13.90 | 13.70 | 13.85 | -0.07% | 0.61 | 2.45% |
| 2025-08-28 | 13.90 | 14.05 | 13.17 | 13.86 | +0.14% | 1.04 | 4.21% |
| 2025-08-27 | 14.49 | 14.55 | 13.82 | 13.84 | -4.09% | 0.83 | 3.24% |
| 2025-08-26 | 14.15 | 14.63 | 14.12 | 14.43 | +1.55% | 0.90 | 3.45% |
| 2025-08-25 | 14.29 | 14.41 | 14.09 | 14.21 | -0.42% | 0.78 | 3.01% |
| 2025-08-22 | 14.63 | 14.65 | 14.17 | 14.27 | -2.26% | 0.87 | 3.35% |
| 2025-08-21 | 14.33 | 14.68 | 14.19 | 14.60 | +2.10% | 0.92 | 3.52% |