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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.32 | 13.48 | 13.24 | 13.45 | +0.67% | 1.15 | 3.09% |
| 2025-08-19 | 13.19 | 13.42 | 13.11 | 13.36 | +1.14% | 1.25 | 3.36% |
| 2025-08-18 | 13.02 | 13.28 | 13.00 | 13.21 | +1.46% | 0.98 | 2.68% |
| 2025-08-15 | 12.99 | 13.12 | 12.86 | 13.02 | +0.93% | 0.81 | 2.23% |
| 2025-08-14 | 13.23 | 13.30 | 12.89 | 12.90 | -2.42% | 1.09 | 3.00% |
| 2025-08-13 | 13.31 | 13.52 | 13.18 | 13.22 | -0.60% | 1.05 | 2.84% |
| 2025-08-12 | 13.51 | 13.54 | 13.19 | 13.30 | -1.34% | 1.17 | 3.16% |
| 2025-08-11 | 13.31 | 13.50 | 13.26 | 13.48 | +2.35% | 1.62 | 4.33% |
| 2025-08-08 | 13.13 | 13.34 | 13.05 | 13.17 | +0.23% | 0.99 | 2.69% |
| 2025-08-07 | 13.08 | 13.20 | 12.96 | 13.14 | 0.00% | 0.85 | 2.33% |
| 2025-08-06 | 13.01 | 13.15 | 12.90 | 13.14 | +0.61% | 0.74 | 2.04% |
| 2025-08-05 | 13.08 | 13.15 | 13.00 | 13.06 | +0.54% | 0.60 | 1.65% |
| 2025-08-04 | 12.89 | 12.99 | 12.70 | 12.99 | +0.31% | 0.52 | 1.44% |
| 2025-08-01 | 12.83 | 13.03 | 12.78 | 12.95 | +0.78% | 0.68 | 1.90% |
| 2025-07-31 | 12.98 | 13.22 | 12.80 | 12.85 | -1.46% | 0.93 | 2.58% |
| 2025-07-30 | 13.32 | 13.44 | 12.94 | 13.04 | -2.76% | 1.10 | 3.01% |
| 2025-07-29 | 13.30 | 13.69 | 13.21 | 13.41 | +0.52% | 1.55 | 4.13% |
| 2025-07-28 | 13.08 | 13.40 | 13.08 | 13.34 | +0.98% | 0.79 | 2.12% |
| 2025-07-25 | 13.30 | 13.44 | 13.18 | 13.21 | -0.68% | 0.82 | 2.21% |
| 2025-07-24 | 13.07 | 13.36 | 13.07 | 13.30 | +1.84% | 1.18 | 3.19% |