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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.16 | 14.30 | 14.01 | 14.07 | -1.19% | 1.44 | 3.65% |
| 2025-09-16 | 14.26 | 14.40 | 14.05 | 14.24 | -0.70% | 2.09 | 5.30% |
| 2025-09-15 | 14.32 | 14.78 | 14.32 | 14.34 | +0.14% | 2.83 | 7.01% |
| 2025-09-12 | 14.50 | 14.62 | 14.08 | 14.32 | -0.62% | 2.91 | 7.30% |
| 2025-09-11 | 14.43 | 14.54 | 14.19 | 14.41 | -0.96% | 2.66 | 6.66% |
| 2025-09-10 | 14.85 | 14.85 | 14.30 | 14.55 | -2.09% | 3.78 | 9.33% |
| 2025-09-09 | 14.67 | 15.17 | 14.64 | 14.86 | -1.59% | 5.70 | 13.77% |
| 2025-09-08 | 16.07 | 16.07 | 14.98 | 15.10 | +3.35% | 10.41 | 24.21% |
| 2025-09-05 | 13.29 | 14.61 | 13.29 | 14.61 | +10.02% | 2.33 | 5.83% |
| 2025-09-04 | 13.15 | 13.54 | 13.01 | 13.28 | +0.99% | 1.79 | 4.80% |
| 2025-09-03 | 13.56 | 13.65 | 13.08 | 13.15 | -1.35% | 1.38 | 3.72% |
| 2025-09-02 | 13.43 | 13.98 | 13.28 | 13.33 | -0.15% | 2.45 | 6.50% |
| 2025-09-01 | 13.01 | 13.38 | 12.98 | 13.35 | +4.05% | 1.85 | 5.03% |
| 2025-08-29 | 12.57 | 13.09 | 12.55 | 12.83 | +1.34% | 1.32 | 3.67% |
| 2025-08-28 | 12.83 | 13.06 | 12.25 | 12.66 | -1.94% | 1.48 | 4.21% |
| 2025-08-27 | 13.41 | 13.42 | 12.90 | 12.91 | -3.73% | 1.37 | 3.71% |
| 2025-08-26 | 13.37 | 13.47 | 13.27 | 13.41 | +0.15% | 0.88 | 2.36% |
| 2025-08-25 | 13.33 | 13.50 | 13.27 | 13.39 | +0.83% | 1.33 | 3.57% |
| 2025-08-22 | 13.34 | 13.50 | 13.25 | 13.28 | 0.00% | 0.89 | 2.40% |
| 2025-08-21 | 13.45 | 13.50 | 13.22 | 13.28 | -1.26% | 0.93 | 2.50% |