丰元股份 sz.002805
22.44
-3.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.34 | 23.63 | 22.28 | 22.44 | -3.94% | 3.97 | 6.27% |
| 2026-05-22 | 23.02 | 23.59 | 22.73 | 23.36 | +2.10% | 3.24 | 5.00% |
| 2026-05-21 | 23.89 | 24.65 | 22.82 | 22.88 | -2.97% | 4.96 | 7.48% |
| 2026-05-20 | 23.59 | 24.09 | 22.70 | 23.58 | -0.76% | 4.95 | 7.58% |
| 2026-05-19 | 24.15 | 24.32 | 23.41 | 23.76 | -2.38% | 5.26 | 7.94% |
| 2026-05-18 | 23.70 | 25.04 | 23.30 | 24.34 | +2.57% | 6.80 | 9.98% |
| 2026-05-15 | 23.35 | 24.49 | 23.23 | 23.73 | -3.42% | 9.30 | 14.01% |
| 2026-05-14 | 27.09 | 27.09 | 24.57 | 24.57 | -10.00% | 9.78 | 14.04% |
| 2026-05-13 | 24.82 | 27.30 | 24.71 | 27.30 | +9.99% | 5.71 | 7.69% |
| 2026-05-12 | 25.10 | 25.28 | 24.32 | 24.82 | -2.51% | 8.02 | 11.60% |
| 2026-05-11 | 24.65 | 25.81 | 24.41 | 25.46 | +3.29% | 12.90 | 18.50% |
| 2026-05-08 | 24.78 | 26.15 | 24.21 | 24.65 | +0.53% | 13.91 | 19.96% |
| 2026-05-07 | 25.15 | 26.50 | 24.06 | 24.52 | -2.47% | 19.49 | 27.80% |
| 2026-05-06 | 23.34 | 25.14 | 22.78 | 25.14 | +10.02% | 16.59 | 24.87% |
| 2026-04-30 | 22.68 | 22.85 | 22.22 | 22.85 | +10.01% | 2.97 | 4.68% |
| 2026-04-29 | 19.80 | 20.77 | 19.56 | 20.77 | +10.01% | 5.05 | 8.78% |
| 2026-04-28 | 18.64 | 19.33 | 18.38 | 18.88 | +2.83% | 4.81 | 9.11% |
| 2026-04-27 | 18.20 | 18.49 | 18.03 | 18.36 | +0.71% | 2.78 | 5.45% |
| 2026-04-24 | 17.71 | 18.40 | 17.62 | 18.23 | +2.01% | 3.44 | 6.85% |
| 2026-04-23 | 17.93 | 18.47 | 17.34 | 17.87 | -0.94% | 3.90 | 7.85% |