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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.10 | 18.29 | 17.73 | 17.85 | -0.66% | 1.19 | 0.77% |
| 2025-06-24 | 17.80 | 18.16 | 17.77 | 17.97 | +1.16% | 0.84 | 0.54% |
| 2025-06-23 | 17.68 | 18.00 | 17.61 | 17.76 | -0.66% | 0.88 | 0.58% |
| 2025-06-20 | 17.60 | 18.16 | 17.46 | 17.88 | +1.51% | 1.25 | 0.81% |
| 2025-06-19 | 18.08 | 18.22 | 17.56 | 17.62 | -3.55% | 1.54 | 1.00% |
| 2025-06-18 | 18.57 | 18.69 | 17.88 | 18.26 | -2.26% | 1.93 | 1.22% |
| 2025-06-17 | 19.20 | 19.50 | 18.57 | 18.69 | -2.96% | 1.56 | 0.95% |
| 2025-06-16 | 19.32 | 19.61 | 19.17 | 19.26 | -1.36% | 1.04 | 0.62% |
| 2025-06-13 | 19.56 | 19.80 | 18.81 | 19.52 | -1.00% | 1.75 | 1.04% |
| 2025-06-12 | 19.53 | 19.99 | 19.06 | 19.72 | +0.91% | 2.17 | 1.28% |
| 2025-06-11 | 18.90 | 19.93 | 18.85 | 19.54 | +3.22% | 2.51 | 1.49% |
| 2025-06-10 | 18.87 | 19.61 | 18.73 | 18.93 | -0.36% | 2.56 | 1.54% |
| 2025-06-09 | 18.35 | 19.00 | 17.88 | 19.00 | +3.53% | 3.07 | 1.91% |
| 2025-06-06 | 19.28 | 19.40 | 18.12 | 18.35 | -6.46% | 4.04 | 2.51% |
| 2025-06-05 | 20.58 | 20.58 | 19.16 | 19.62 | -6.46% | 3.64 | 2.13% |
| 2025-06-04 | 19.75 | 21.11 | 19.65 | 20.98 | +4.76% | 3.14 | 1.78% |
| 2025-06-03 | 18.67 | 20.34 | 18.57 | 20.02 | +5.65% | 3.06 | 1.81% |
| 2025-05-30 | 18.50 | 19.00 | 18.50 | 18.95 | +1.21% | 2.24 | 1.38% |
| 2025-05-29 | 19.57 | 19.65 | 18.67 | 18.73 | -4.56% | 3.61 | 2.20% |
| 2025-05-28 | 18.26 | 19.62 | 18.15 | 19.62 | +10.03% | 3.95 | 2.38% |