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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.54 | 16.73 | 16.47 | 16.59 | +1.28% | 1.04 | 2.24% |
| 2026-02-13 | 16.26 | 16.64 | 16.26 | 16.38 | +0.12% | 0.83 | 1.80% |
| 2026-02-12 | 16.45 | 16.55 | 16.22 | 16.36 | -1.45% | 0.93 | 2.04% |
| 2026-02-11 | 16.47 | 16.66 | 16.38 | 16.60 | +0.97% | 1.03 | 2.23% |
| 2026-02-10 | 16.62 | 16.69 | 16.35 | 16.44 | -1.08% | 0.93 | 2.02% |
| 2026-02-09 | 16.50 | 16.64 | 16.44 | 16.62 | +1.59% | 1.20 | 2.59% |
| 2026-02-06 | 15.75 | 16.64 | 15.66 | 16.36 | +3.22% | 2.03 | 4.47% |
| 2026-02-05 | 16.19 | 16.36 | 15.80 | 15.85 | -2.94% | 1.00 | 2.24% |
| 2026-02-04 | 16.00 | 16.35 | 15.91 | 16.33 | +2.06% | 1.11 | 2.48% |
| 2026-02-03 | 15.87 | 16.12 | 15.77 | 16.00 | +1.85% | 1.05 | 2.37% |
| 2026-02-02 | 15.98 | 16.28 | 15.70 | 15.71 | -1.69% | 1.15 | 2.59% |
| 2026-01-30 | 16.30 | 16.33 | 15.67 | 15.98 | -1.84% | 1.78 | 4.01% |
| 2026-01-29 | 16.30 | 16.55 | 16.02 | 16.28 | -0.79% | 1.34 | 2.95% |
| 2026-01-28 | 16.58 | 16.74 | 16.30 | 16.41 | -1.91% | 1.46 | 3.19% |
| 2026-01-27 | 17.09 | 17.23 | 15.88 | 16.73 | -2.68% | 3.01 | 6.61% |
| 2026-01-26 | 17.50 | 17.71 | 16.96 | 17.19 | -1.55% | 2.65 | 5.49% |
| 2026-01-23 | 16.69 | 17.46 | 16.61 | 17.46 | +5.05% | 2.92 | 6.10% |
| 2026-01-22 | 16.62 | 16.80 | 16.47 | 16.62 | -0.42% | 1.18 | 2.55% |
| 2026-01-21 | 16.19 | 16.75 | 16.05 | 16.69 | +2.14% | 1.67 | 3.63% |
| 2026-01-20 | 17.14 | 17.14 | 16.15 | 16.34 | -3.48% | 2.47 | 5.39% |