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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.60 | 17.09 | 16.50 | 16.93 | +0.89% | 1.87 | 3.98% |
| 2026-01-16 | 17.10 | 17.22 | 16.65 | 16.78 | -1.64% | 2.34 | 5.00% |
| 2026-01-15 | 16.99 | 17.36 | 16.83 | 17.06 | +0.47% | 2.47 | 5.19% |
| 2026-01-14 | 16.99 | 17.59 | 16.70 | 16.98 | -0.53% | 3.50 | 7.34% |
| 2026-01-13 | 17.74 | 17.94 | 17.03 | 17.07 | -3.56% | 3.77 | 7.78% |
| 2026-01-12 | 17.33 | 17.72 | 17.25 | 17.70 | +1.32% | 3.52 | 7.19% |
| 2026-01-09 | 17.58 | 17.78 | 17.33 | 17.47 | -0.63% | 2.80 | 5.73% |
| 2026-01-08 | 17.58 | 18.07 | 17.41 | 17.58 | -0.68% | 3.13 | 6.37% |
| 2026-01-07 | 18.21 | 18.36 | 17.57 | 17.70 | -2.53% | 4.42 | 8.90% |
| 2026-01-06 | 18.37 | 18.95 | 17.93 | 18.16 | 0.00% | 6.60 | 12.97% |
| 2026-01-05 | 18.08 | 18.30 | 17.75 | 18.16 | +2.43% | 4.76 | 9.48% |
| 2025-12-31 | 18.30 | 18.39 | 17.50 | 17.73 | -2.31% | 4.35 | 8.79% |
| 2025-12-30 | 17.80 | 18.34 | 17.31 | 18.15 | -0.98% | 6.53 | 13.15% |
| 2025-12-29 | 18.50 | 19.65 | 17.95 | 18.33 | -2.91% | 12.05 | 23.33% |
| 2025-12-26 | 18.88 | 18.88 | 18.88 | 18.88 | +10.02% | 2.27 | 4.32% |
| 2025-12-25 | 16.75 | 17.19 | 16.60 | 17.16 | +1.30% | 2.14 | 4.55% |
| 2025-12-24 | 16.82 | 17.23 | 16.76 | 16.94 | +0.71% | 3.01 | 6.38% |
| 2025-12-23 | 16.29 | 17.15 | 16.23 | 16.82 | +2.69% | 3.63 | 7.77% |
| 2025-12-22 | 16.30 | 16.57 | 16.28 | 16.38 | +0.61% | 1.63 | 3.56% |
| 2025-12-19 | 16.32 | 16.43 | 16.08 | 16.28 | 0.00% | 1.85 | 4.09% |