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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.75 | 14.24 | 13.55 | 14.20 | +3.05% | 2.04 | 5.27% |
| 2025-10-22 | 13.98 | 14.05 | 13.66 | 13.78 | -3.03% | 1.68 | 4.36% |
| 2025-10-21 | 14.83 | 14.85 | 14.06 | 14.21 | +0.35% | 3.12 | 7.84% |
| 2025-10-20 | 14.10 | 14.42 | 14.05 | 14.16 | +2.16% | 1.81 | 4.58% |
| 2025-10-17 | 14.44 | 14.80 | 13.86 | 13.86 | -3.55% | 1.85 | 4.66% |
| 2025-10-16 | 14.34 | 14.90 | 14.23 | 14.37 | +0.98% | 2.30 | 5.71% |
| 2025-10-15 | 14.10 | 14.66 | 14.09 | 14.23 | +0.99% | 1.21 | 3.05% |
| 2025-10-14 | 14.74 | 14.75 | 14.03 | 14.09 | -2.08% | 1.45 | 3.63% |
| 2025-10-13 | 13.55 | 14.50 | 13.30 | 14.39 | +1.12% | 1.93 | 4.94% |
| 2025-10-10 | 14.65 | 14.67 | 14.19 | 14.23 | -2.80% | 1.68 | 4.20% |
| 2025-10-09 | 14.77 | 14.85 | 14.53 | 14.64 | +0.62% | 2.14 | 5.24% |
| 2025-09-30 | 14.19 | 14.75 | 14.10 | 14.55 | +2.61% | 2.51 | 6.21% |
| 2025-09-29 | 14.09 | 14.68 | 14.08 | 14.18 | +2.09% | 1.97 | 4.95% |
| 2025-09-26 | 13.63 | 14.14 | 13.63 | 13.89 | +0.73% | 1.35 | 3.48% |
| 2025-09-25 | 13.93 | 14.03 | 13.73 | 13.79 | -1.00% | 1.32 | 3.40% |
| 2025-09-24 | 13.34 | 13.96 | 13.20 | 13.93 | +4.42% | 2.01 | 5.26% |
| 2025-09-23 | 13.75 | 13.75 | 13.06 | 13.34 | -2.13% | 1.43 | 3.85% |
| 2025-09-22 | 13.77 | 14.00 | 13.46 | 13.63 | -0.44% | 1.19 | 3.14% |
| 2025-09-19 | 13.71 | 13.89 | 13.61 | 13.69 | -0.15% | 1.35 | 3.54% |
| 2025-09-18 | 14.04 | 14.07 | 13.57 | 13.71 | -2.56% | 1.97 | 5.09% |