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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.18 | 18.42 | 17.70 | 17.99 | +0.78% | 1.40 | 0.92% |
| 2026-03-23 | 18.60 | 18.99 | 17.67 | 17.85 | -4.60% | 2.25 | 1.46% |
| 2026-03-20 | 18.08 | 19.26 | 18.00 | 18.71 | +4.35% | 2.64 | 1.66% |
| 2026-03-19 | 18.10 | 18.13 | 17.80 | 17.93 | -1.38% | 0.88 | 0.58% |
| 2026-03-18 | 18.01 | 18.64 | 17.78 | 18.18 | +0.66% | 1.26 | 0.82% |
| 2026-03-17 | 17.95 | 18.27 | 17.75 | 18.06 | +0.84% | 1.88 | 1.23% |
| 2026-03-16 | 17.88 | 18.05 | 17.39 | 17.91 | 0.00% | 2.09 | 1.38% |
| 2026-03-13 | 17.44 | 18.19 | 17.18 | 17.91 | -0.78% | 2.43 | 1.61% |
| 2026-03-12 | 19.80 | 19.80 | 17.89 | 18.05 | -9.21% | 4.40 | 2.86% |
| 2026-03-11 | 19.90 | 20.07 | 19.68 | 19.88 | -0.40% | 0.99 | 0.59% |
| 2026-03-10 | 19.56 | 20.13 | 19.50 | 19.96 | +1.73% | 1.32 | 0.78% |
| 2026-03-09 | 19.85 | 20.00 | 19.36 | 19.62 | -1.41% | 1.42 | 0.85% |
| 2026-03-06 | 18.66 | 20.20 | 18.64 | 19.90 | +5.91% | 2.65 | 1.57% |
| 2026-03-05 | 18.86 | 18.96 | 18.46 | 18.79 | 0.00% | 1.04 | 0.66% |
| 2026-03-04 | 18.86 | 18.98 | 18.62 | 18.79 | -1.00% | 1.11 | 0.69% |
| 2026-03-03 | 19.05 | 19.25 | 18.81 | 18.98 | -0.89% | 1.07 | 0.66% |
| 2026-03-02 | 18.73 | 19.50 | 18.64 | 19.15 | +0.52% | 1.31 | 0.80% |
| 2026-02-27 | 18.49 | 19.30 | 18.46 | 19.05 | +2.97% | 1.42 | 0.88% |
| 2026-02-26 | 18.48 | 18.63 | 18.26 | 18.50 | 0.00% | 1.15 | 0.73% |
| 2026-02-25 | 18.39 | 18.62 | 18.28 | 18.50 | +1.04% | 1.44 | 0.92% |