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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.15 | 17.27 | 16.80 | 16.87 | -2.14% | 1.37 | 0.95% |
| 2025-07-22 | 17.22 | 17.41 | 17.06 | 17.24 | -0.17% | 0.99 | 0.67% |
| 2025-07-21 | 16.54 | 17.34 | 16.49 | 17.27 | +4.52% | 2.33 | 1.61% |
| 2025-07-18 | 17.14 | 17.14 | 16.37 | 16.53 | -3.60% | 1.81 | 1.28% |
| 2025-07-17 | 16.82 | 17.19 | 16.76 | 17.14 | +1.96% | 1.26 | 0.87% |
| 2025-07-16 | 16.65 | 16.92 | 16.65 | 16.81 | +0.30% | 0.66 | 0.46% |
| 2025-07-15 | 16.91 | 16.96 | 16.43 | 16.77 | -1.29% | 0.79 | 0.55% |
| 2025-07-14 | 16.83 | 17.03 | 16.70 | 16.98 | +0.95% | 1.03 | 0.71% |
| 2025-07-11 | 16.69 | 16.98 | 16.64 | 16.82 | +0.48% | 0.93 | 0.64% |
| 2025-07-10 | 17.19 | 17.24 | 16.61 | 16.75 | -3.00% | 1.54 | 1.07% |
| 2025-07-09 | 16.98 | 17.48 | 16.91 | 17.26 | +0.76% | 1.43 | 0.97% |
| 2025-07-08 | 17.68 | 17.81 | 16.71 | 17.13 | -3.48% | 2.75 | 1.89% |
| 2025-07-07 | 17.96 | 18.08 | 17.69 | 17.75 | -1.49% | 0.71 | 0.46% |
| 2025-07-04 | 17.53 | 18.13 | 17.53 | 18.02 | +2.15% | 1.54 | 1.01% |
| 2025-07-03 | 17.50 | 18.01 | 17.35 | 17.64 | +0.57% | 1.22 | 0.81% |
| 2025-07-02 | 17.88 | 18.04 | 17.45 | 17.54 | -2.38% | 1.96 | 1.30% |
| 2025-07-01 | 18.22 | 18.30 | 17.81 | 17.97 | -3.89% | 1.79 | 1.16% |
| 2025-06-30 | 17.86 | 18.81 | 17.13 | 18.70 | -0.58% | 4.76 | 3.14% |
| 2025-06-27 | 18.16 | 19.01 | 18.05 | 18.81 | +3.62% | 1.53 | 0.96% |
| 2025-06-26 | 17.95 | 18.41 | 17.76 | 18.15 | +1.67% | 1.42 | 0.91% |