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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.61 | 11.97 | 11.52 | 11.83 | +1.63% | 0.50 | 1.53% |
| 2025-05-26 | 11.56 | 11.69 | 11.49 | 11.64 | +0.09% | 0.34 | 1.04% |
| 2025-05-23 | 11.68 | 11.92 | 11.60 | 11.63 | -0.77% | 0.53 | 1.61% |
| 2025-05-22 | 11.97 | 12.08 | 11.70 | 11.72 | -2.09% | 0.61 | 1.83% |
| 2025-05-21 | 11.78 | 12.13 | 11.78 | 11.97 | +0.76% | 0.94 | 2.82% |
| 2025-05-20 | 11.92 | 12.06 | 11.71 | 11.88 | +0.68% | 0.33 | 0.98% |
| 2025-05-19 | 11.78 | 11.82 | 11.61 | 11.80 | +0.34% | 0.36 | 1.12% |
| 2025-05-16 | 11.62 | 11.96 | 11.62 | 11.76 | +0.86% | 0.49 | 1.49% |
| 2025-05-15 | 11.85 | 11.85 | 11.59 | 11.66 | -1.02% | 0.35 | 1.08% |
| 2025-05-14 | 11.92 | 11.92 | 11.69 | 11.78 | -0.08% | 0.39 | 1.19% |
| 2025-05-13 | 11.71 | 11.93 | 11.70 | 11.79 | +0.86% | 0.61 | 1.84% |
| 2025-05-12 | 11.60 | 11.72 | 11.50 | 11.69 | +2.72% | 0.54 | 1.68% |
| 2025-05-09 | 11.49 | 11.49 | 11.26 | 11.38 | -0.96% | 0.36 | 1.12% |
| 2025-05-08 | 11.26 | 11.54 | 11.22 | 11.49 | +1.50% | 0.50 | 1.57% |
| 2025-05-07 | 11.39 | 11.49 | 11.19 | 11.32 | +0.09% | 0.47 | 1.49% |
| 2025-05-06 | 10.99 | 11.35 | 10.99 | 11.31 | +3.10% | 0.38 | 1.22% |