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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.15 | 13.35 | 13.03 | 13.06 | -1.28% | 1.01 | 2.75% |
| 2025-07-22 | 13.06 | 13.58 | 13.03 | 13.23 | +0.76% | 1.61 | 4.34% |
| 2025-07-21 | 13.15 | 13.25 | 13.05 | 13.13 | -0.15% | 1.03 | 2.82% |
| 2025-07-18 | 13.20 | 13.40 | 13.08 | 13.15 | +0.69% | 1.36 | 3.70% |
| 2025-07-17 | 12.82 | 13.07 | 12.60 | 13.06 | +1.87% | 1.21 | 3.35% |
| 2025-07-16 | 12.94 | 12.96 | 12.68 | 12.82 | +1.02% | 0.86 | 2.40% |
| 2025-07-15 | 13.00 | 13.09 | 12.56 | 12.69 | -4.59% | 2.15 | 6.03% |
| 2025-07-14 | 13.36 | 13.61 | 13.29 | 13.30 | -0.82% | 1.01 | 2.70% |
| 2025-07-11 | 13.68 | 13.80 | 13.26 | 13.41 | -2.33% | 1.98 | 5.31% |
| 2025-07-10 | 13.52 | 14.00 | 13.35 | 13.73 | +1.55% | 2.40 | 6.29% |
| 2025-07-09 | 13.67 | 13.78 | 13.45 | 13.52 | -1.10% | 1.18 | 3.12% |
| 2025-07-08 | 13.90 | 13.98 | 13.60 | 13.67 | -0.51% | 1.43 | 3.74% |
| 2025-07-07 | 13.49 | 14.10 | 13.48 | 13.74 | +2.84% | 2.39 | 6.23% |
| 2025-07-04 | 13.79 | 13.85 | 13.29 | 13.36 | -3.61% | 2.42 | 6.44% |
| 2025-07-03 | 13.88 | 13.97 | 13.50 | 13.86 | +0.07% | 2.31 | 6.02% |
| 2025-07-02 | 13.87 | 14.05 | 13.56 | 13.85 | -1.07% | 2.40 | 6.23% |
| 2025-07-01 | 14.08 | 14.42 | 13.48 | 14.00 | -0.71% | 4.09 | 10.59% |
| 2025-06-30 | 14.05 | 14.24 | 13.88 | 14.10 | -0.14% | 2.58 | 6.59% |
| 2025-06-27 | 14.31 | 14.54 | 13.88 | 14.12 | -1.33% | 4.83 | 12.29% |
| 2025-06-26 | 14.75 | 15.24 | 14.24 | 14.31 | -5.04% | 6.25 | 15.26% |