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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.09 | 18.10 | 17.94 | 18.06 | +0.11% | 0.37 | 0.24% |
| 2026-04-21 | 18.16 | 18.33 | 17.97 | 18.04 | -0.88% | 0.77 | 0.50% |
| 2026-04-20 | 18.03 | 18.35 | 17.95 | 18.20 | +0.66% | 0.80 | 0.51% |
| 2026-04-17 | 18.30 | 18.30 | 17.81 | 18.08 | -1.20% | 1.18 | 0.77% |
| 2026-04-16 | 18.15 | 18.37 | 17.80 | 18.30 | +0.88% | 0.88 | 0.57% |
| 2026-04-15 | 18.07 | 18.19 | 17.95 | 18.14 | +0.22% | 0.62 | 0.40% |
| 2026-04-14 | 17.96 | 18.14 | 17.51 | 18.10 | +0.89% | 1.18 | 0.77% |
| 2026-04-13 | 18.23 | 18.23 | 17.63 | 17.94 | -1.59% | 1.62 | 1.06% |
| 2026-04-10 | 18.62 | 18.62 | 18.17 | 18.23 | -1.41% | 0.65 | 0.42% |
| 2026-04-09 | 18.76 | 18.99 | 18.40 | 18.49 | -1.60% | 0.89 | 0.56% |
| 2026-04-08 | 18.18 | 18.87 | 18.15 | 18.79 | +4.10% | 1.25 | 0.79% |
| 2026-04-07 | 17.85 | 18.09 | 17.66 | 18.05 | +1.40% | 0.83 | 0.54% |
| 2026-04-03 | 18.10 | 18.10 | 17.76 | 17.80 | -1.60% | 0.62 | 0.41% |
| 2026-04-02 | 18.16 | 18.28 | 17.93 | 18.09 | -0.60% | 0.74 | 0.48% |
| 2026-04-01 | 18.10 | 18.46 | 18.00 | 18.20 | +1.22% | 1.17 | 0.75% |
| 2026-03-31 | 18.14 | 18.38 | 17.93 | 17.98 | -0.66% | 0.81 | 0.52% |
| 2026-03-30 | 17.86 | 18.35 | 17.77 | 18.10 | +0.33% | 1.24 | 0.80% |
| 2026-03-27 | 17.99 | 18.48 | 17.93 | 18.04 | -0.11% | 1.17 | 0.76% |
| 2026-03-26 | 18.12 | 18.57 | 18.00 | 18.06 | -0.44% | 0.64 | 0.41% |
| 2026-03-25 | 17.99 | 18.49 | 17.88 | 18.14 | +0.83% | 0.93 | 0.60% |