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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.15 | 21.40 | 19.74 | 19.80 | -1.00% | 8.92 | 15.69% |
| 2025-11-19 | 20.32 | 21.55 | 19.80 | 20.00 | -6.85% | 11.95 | 20.88% |
| 2025-11-18 | 23.71 | 23.85 | 21.47 | 21.47 | -9.98% | 10.78 | 17.31% |
| 2025-11-17 | 23.20 | 23.85 | 22.21 | 23.85 | +10.01% | 19.53 | 29.90% |
| 2025-11-14 | 21.68 | 21.68 | 20.40 | 21.68 | +9.99% | 7.23 | 12.21% |
| 2025-11-13 | 18.19 | 19.71 | 18.19 | 19.71 | +9.99% | 8.54 | 16.16% |
| 2025-11-12 | 18.10 | 18.23 | 17.19 | 17.92 | -3.60% | 7.14 | 14.52% |
| 2025-11-11 | 17.63 | 19.53 | 17.48 | 18.59 | +3.85% | 11.79 | 22.98% |
| 2025-11-10 | 18.60 | 19.39 | 17.84 | 17.90 | +1.02% | 13.59 | 26.30% |
| 2025-11-07 | 16.20 | 17.72 | 15.84 | 17.72 | +9.99% | 9.65 | 20.66% |
| 2025-11-06 | 17.80 | 17.80 | 15.97 | 16.11 | -1.41% | 11.02 | 23.99% |
| 2025-11-05 | 14.70 | 16.34 | 14.56 | 16.34 | +10.03% | 2.49 | 5.65% |
| 2025-11-04 | 14.79 | 15.10 | 14.65 | 14.85 | -0.34% | 1.38 | 3.34% |
| 2025-11-03 | 14.85 | 15.05 | 14.51 | 14.90 | -0.47% | 1.87 | 4.57% |
| 2025-10-31 | 14.70 | 15.29 | 14.64 | 14.97 | +1.70% | 3.05 | 7.26% |
| 2025-10-30 | 14.25 | 14.95 | 14.23 | 14.72 | +2.36% | 3.37 | 8.23% |
| 2025-10-29 | 14.16 | 14.46 | 14.16 | 14.38 | +0.98% | 1.19 | 2.98% |
| 2025-10-28 | 14.06 | 14.35 | 13.99 | 14.24 | +0.92% | 1.30 | 3.30% |
| 2025-10-27 | 14.26 | 14.34 | 14.03 | 14.11 | +0.07% | 1.22 | 3.10% |
| 2025-10-24 | 14.15 | 14.34 | 14.05 | 14.10 | -0.70% | 1.35 | 3.43% |