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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.37 | 18.49 | 17.54 | 17.83 | -2.42% | 1.67 | 1.08% |
| 2025-05-26 | 17.77 | 18.76 | 17.72 | 18.27 | +2.82% | 1.50 | 0.94% |
| 2025-05-23 | 18.26 | 18.46 | 17.73 | 17.77 | -1.63% | 0.98 | 0.63% |
| 2025-05-22 | 18.28 | 18.54 | 18.03 | 18.07 | -1.61% | 1.07 | 0.68% |
| 2025-05-21 | 18.37 | 19.02 | 18.10 | 18.36 | -0.05% | 2.09 | 1.30% |
| 2025-05-20 | 18.09 | 19.05 | 17.94 | 18.37 | +0.97% | 2.18 | 1.36% |
| 2025-05-19 | 17.08 | 18.27 | 16.82 | 18.19 | +6.31% | 1.98 | 1.29% |
| 2025-05-16 | 16.96 | 17.27 | 16.83 | 17.11 | -0.11% | 0.74 | 0.50% |
| 2025-05-15 | 16.65 | 17.32 | 16.62 | 17.13 | +2.11% | 1.11 | 0.75% |
| 2025-05-14 | 16.86 | 17.01 | 16.55 | 16.78 | -1.73% | 0.95 | 0.65% |
| 2025-05-13 | 17.43 | 17.43 | 16.50 | 17.07 | -2.47% | 1.73 | 1.19% |
| 2025-05-12 | 17.42 | 17.79 | 17.08 | 17.51 | -0.22% | 1.50 | 0.99% |
| 2025-05-09 | 16.90 | 17.78 | 16.80 | 17.55 | +3.72% | 1.98 | 1.32% |
| 2025-05-08 | 16.14 | 17.29 | 16.01 | 16.92 | +4.30% | 2.06 | 1.41% |
| 2025-05-07 | 16.53 | 16.85 | 16.14 | 16.22 | -1.20% | 1.13 | 0.79% |
| 2025-05-06 | 16.53 | 16.53 | 16.24 | 16.42 | +0.30% | 1.25 | 0.88% |