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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.57 | 16.78 | 16.25 | 16.28 | -3.38% | 1.82 | 3.97% |
| 2025-12-17 | 16.38 | 16.89 | 16.21 | 16.85 | +3.76% | 2.70 | 5.84% |
| 2025-12-16 | 16.60 | 16.77 | 16.00 | 16.24 | -3.10% | 1.73 | 3.81% |
| 2025-12-15 | 16.85 | 16.98 | 16.53 | 16.76 | -0.06% | 1.77 | 3.80% |
| 2025-12-12 | 17.35 | 17.52 | 16.60 | 16.77 | -3.34% | 2.99 | 6.34% |
| 2025-12-11 | 17.98 | 18.23 | 17.30 | 17.35 | -1.98% | 2.64 | 5.37% |
| 2025-12-10 | 17.84 | 18.30 | 17.53 | 17.70 | -0.84% | 2.41 | 4.85% |
| 2025-12-09 | 18.18 | 18.21 | 17.80 | 17.85 | -2.83% | 3.14 | 6.27% |
| 2025-12-08 | 18.00 | 18.41 | 17.72 | 18.37 | +2.63% | 3.14 | 6.20% |
| 2025-12-05 | 17.90 | 18.35 | 17.40 | 17.90 | +0.17% | 3.25 | 6.53% |
| 2025-12-04 | 18.26 | 18.61 | 17.78 | 17.87 | -3.09% | 3.51 | 6.99% |
| 2025-12-03 | 19.30 | 19.66 | 18.28 | 18.44 | -3.81% | 5.80 | 11.08% |
| 2025-12-02 | 19.11 | 19.88 | 18.87 | 19.17 | -0.21% | 7.75 | 14.39% |
| 2025-12-01 | 20.33 | 20.34 | 19.00 | 19.21 | -5.56% | 8.18 | 15.10% |
| 2025-11-28 | 18.30 | 20.34 | 18.18 | 20.34 | +10.01% | 7.09 | 13.10% |
| 2025-11-27 | 17.77 | 18.98 | 17.77 | 18.49 | +4.17% | 4.95 | 9.67% |
| 2025-11-26 | 18.36 | 18.42 | 17.72 | 17.75 | -3.53% | 3.56 | 7.10% |
| 2025-11-25 | 18.58 | 19.08 | 18.09 | 18.40 | +4.43% | 5.34 | 10.39% |
| 2025-11-24 | 18.51 | 18.55 | 17.28 | 17.62 | -2.87% | 4.31 | 8.68% |
| 2025-11-21 | 18.89 | 19.63 | 18.08 | 18.14 | -8.38% | 7.44 | 14.30% |