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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.03 | 18.60 | 17.92 | 18.04 | +0.50% | 2.96 | 5.86% |
| 2026-04-21 | 18.25 | 18.33 | 17.73 | 17.95 | -1.21% | 2.54 | 5.07% |
| 2026-04-20 | 18.14 | 18.44 | 17.92 | 18.17 | +0.11% | 3.20 | 6.34% |
| 2026-04-17 | 18.59 | 18.80 | 17.94 | 18.15 | -1.94% | 5.90 | 11.62% |
| 2026-04-16 | 17.90 | 19.37 | 17.61 | 18.51 | +5.11% | 9.56 | 18.32% |
| 2026-04-15 | 18.33 | 18.45 | 17.51 | 17.61 | -3.56% | 2.64 | 5.32% |
| 2026-04-14 | 17.73 | 18.28 | 17.65 | 18.26 | +3.05% | 3.56 | 7.08% |
| 2026-04-13 | 17.17 | 17.75 | 17.13 | 17.72 | +2.37% | 2.60 | 5.32% |
| 2026-04-10 | 16.92 | 17.59 | 16.92 | 17.31 | +2.31% | 2.79 | 5.77% |
| 2026-04-09 | 17.00 | 17.44 | 16.60 | 16.92 | -1.05% | 2.16 | 4.55% |
| 2026-04-08 | 16.83 | 17.13 | 16.61 | 17.10 | +2.58% | 2.28 | 4.86% |
| 2026-04-07 | 16.05 | 16.95 | 16.05 | 16.67 | +3.86% | 2.40 | 5.19% |
| 2026-04-03 | 17.03 | 17.28 | 15.96 | 16.05 | -5.64% | 2.69 | 5.93% |
| 2026-04-02 | 17.45 | 17.74 | 16.91 | 17.01 | -2.52% | 2.40 | 5.00% |
| 2026-04-01 | 17.72 | 17.93 | 17.08 | 17.45 | -0.06% | 2.77 | 5.68% |
| 2026-03-31 | 17.80 | 18.04 | 17.45 | 17.46 | -3.38% | 2.98 | 6.04% |
| 2026-03-30 | 18.10 | 18.34 | 17.68 | 18.07 | -0.99% | 3.63 | 7.27% |
| 2026-03-27 | 17.33 | 18.33 | 17.29 | 18.25 | +4.17% | 5.92 | 11.77% |
| 2026-03-26 | 17.41 | 18.00 | 17.32 | 17.52 | +0.11% | 3.38 | 6.87% |
| 2026-03-25 | 17.37 | 17.65 | 17.13 | 17.50 | +0.75% | 3.02 | 6.22% |