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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.88 | 17.38 | 16.35 | 17.37 | +4.89% | 4.37 | 9.24% |
| 2026-03-23 | 15.91 | 17.36 | 15.60 | 16.56 | +1.66% | 5.34 | 11.46% |
| 2026-03-20 | 16.45 | 17.18 | 16.15 | 16.29 | -0.97% | 3.71 | 7.98% |
| 2026-03-19 | 16.75 | 17.07 | 16.38 | 16.45 | -3.69% | 2.30 | 4.96% |
| 2026-03-18 | 17.35 | 17.56 | 16.75 | 17.08 | -1.67% | 3.38 | 7.13% |
| 2026-03-17 | 17.73 | 18.22 | 17.34 | 17.37 | -2.96% | 3.54 | 7.16% |
| 2026-03-16 | 17.79 | 18.30 | 17.75 | 17.90 | -0.56% | 3.69 | 7.35% |
| 2026-03-13 | 18.05 | 18.58 | 17.78 | 18.00 | +0.28% | 5.17 | 10.19% |
| 2026-03-12 | 18.04 | 18.38 | 17.82 | 17.95 | -1.91% | 4.12 | 8.20% |
| 2026-03-11 | 17.76 | 18.70 | 17.50 | 18.30 | +2.81% | 7.60 | 14.95% |
| 2026-03-10 | 18.01 | 18.38 | 17.75 | 17.80 | -1.77% | 5.55 | 11.08% |
| 2026-03-09 | 17.13 | 18.20 | 17.13 | 18.12 | +1.68% | 7.75 | 15.66% |
| 2026-03-06 | 18.55 | 18.55 | 17.60 | 17.82 | +5.69% | 10.42 | 20.74% |
| 2026-03-05 | 17.19 | 17.27 | 16.62 | 16.86 | +1.20% | 3.67 | 7.80% |
| 2026-03-04 | 16.86 | 17.21 | 16.32 | 16.66 | 0.00% | 3.89 | 8.34% |
| 2026-03-03 | 16.38 | 17.88 | 16.38 | 16.66 | +2.52% | 5.89 | 12.42% |
| 2026-03-02 | 16.24 | 16.70 | 16.01 | 16.25 | -2.99% | 1.30 | 2.88% |
| 2026-02-27 | 16.59 | 16.87 | 16.51 | 16.75 | +0.30% | 1.18 | 2.54% |
| 2026-02-26 | 17.28 | 17.50 | 16.61 | 16.70 | -1.53% | 1.66 | 3.53% |
| 2026-02-25 | 16.64 | 17.07 | 16.59 | 16.96 | +2.23% | 1.41 | 2.99% |