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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.40 | 15.51 | 14.25 | 15.07 | +2.87% | 7.77 | 18.72% |
| 2025-06-24 | 13.80 | 15.32 | 13.60 | 14.65 | +3.90% | 8.03 | 20.18% |
| 2025-06-23 | 13.26 | 14.10 | 12.91 | 14.10 | +4.44% | 6.07 | 15.88% |
| 2025-06-20 | 12.92 | 14.26 | 12.81 | 13.50 | +3.45% | 7.60 | 20.00% |
| 2025-06-19 | 12.00 | 13.05 | 12.00 | 13.05 | +10.03% | 2.32 | 6.45% |
| 2025-06-18 | 11.90 | 11.98 | 11.65 | 11.86 | -1.00% | 0.57 | 1.74% |
| 2025-06-17 | 11.86 | 12.14 | 11.82 | 11.98 | +0.93% | 0.64 | 1.91% |
| 2025-06-16 | 11.87 | 12.09 | 11.71 | 11.87 | +0.17% | 0.76 | 2.30% |
| 2025-06-13 | 12.13 | 12.16 | 11.85 | 11.85 | -2.79% | 0.61 | 1.83% |
| 2025-06-12 | 12.22 | 12.26 | 12.00 | 12.19 | -0.25% | 0.96 | 2.84% |
| 2025-06-11 | 12.28 | 12.60 | 12.20 | 12.22 | +0.49% | 1.44 | 4.17% |
| 2025-06-10 | 12.12 | 12.44 | 11.98 | 12.16 | +0.41% | 1.09 | 3.19% |
| 2025-06-09 | 11.92 | 12.15 | 11.83 | 12.11 | +1.51% | 0.67 | 2.00% |
| 2025-06-06 | 11.79 | 12.11 | 11.72 | 11.93 | +1.53% | 0.75 | 2.27% |
| 2025-06-05 | 11.92 | 11.93 | 11.66 | 11.75 | -0.84% | 0.47 | 1.45% |
| 2025-06-04 | 11.62 | 12.00 | 11.59 | 11.85 | +2.60% | 0.73 | 2.21% |
| 2025-06-03 | 11.56 | 11.65 | 11.40 | 11.55 | -0.17% | 0.29 | 0.89% |
| 2025-05-30 | 11.72 | 11.74 | 11.49 | 11.57 | -1.20% | 0.34 | 1.05% |
| 2025-05-29 | 11.60 | 11.73 | 11.59 | 11.71 | +0.43% | 0.34 | 1.03% |
| 2025-05-28 | 11.80 | 11.92 | 11.60 | 11.66 | -1.44% | 0.37 | 1.14% |