新乳业 sz.002946
16.88
+1.02%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.53 | 17.84 | 17.28 | 17.73 | +0.74% | 1.20 | 0.80% |
| 2025-08-19 | 17.43 | 17.75 | 17.31 | 17.60 | +1.73% | 1.12 | 0.75% |
| 2025-08-18 | 17.03 | 17.53 | 16.97 | 17.30 | +1.52% | 1.17 | 0.79% |
| 2025-08-15 | 16.70 | 17.07 | 16.66 | 17.04 | +1.97% | 1.11 | 0.77% |
| 2025-08-14 | 16.94 | 16.94 | 16.61 | 16.72 | -1.35% | 0.97 | 0.68% |
| 2025-08-13 | 17.09 | 17.24 | 16.76 | 16.94 | -0.70% | 1.23 | 0.85% |
| 2025-08-12 | 17.29 | 17.38 | 17.02 | 17.06 | -1.55% | 0.67 | 0.46% |
| 2025-08-11 | 17.22 | 17.43 | 17.08 | 17.33 | +0.35% | 0.82 | 0.55% |
| 2025-08-08 | 17.36 | 17.92 | 17.23 | 17.27 | -0.63% | 1.22 | 0.82% |
| 2025-08-07 | 16.93 | 17.49 | 16.74 | 17.38 | +2.71% | 1.71 | 1.16% |
| 2025-08-06 | 16.88 | 17.00 | 16.68 | 16.92 | 0.00% | 0.77 | 0.53% |
| 2025-08-05 | 16.57 | 17.03 | 16.48 | 16.92 | +2.23% | 1.50 | 1.04% |
| 2025-08-04 | 16.16 | 16.72 | 16.06 | 16.56 | +2.47% | 1.15 | 0.82% |
| 2025-08-01 | 16.22 | 16.31 | 16.13 | 16.16 | -0.37% | 0.72 | 0.52% |
| 2025-07-31 | 16.63 | 16.72 | 16.20 | 16.22 | -2.46% | 1.35 | 0.96% |
| 2025-07-30 | 16.34 | 16.73 | 16.21 | 16.63 | +0.18% | 1.49 | 1.05% |
| 2025-07-29 | 17.46 | 17.53 | 16.16 | 16.60 | -1.88% | 3.34 | 2.35% |
| 2025-07-28 | 16.79 | 17.13 | 16.76 | 16.91 | +0.65% | 0.82 | 0.57% |
| 2025-07-25 | 16.78 | 17.31 | 16.70 | 16.80 | +0.18% | 1.36 | 0.94% |
| 2025-07-24 | 16.79 | 17.10 | 16.74 | 16.78 | -0.59% | 1.32 | 0.92% |