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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.65 | 18.79 | 18.20 | 18.31 | -1.03% | 0.89 | 0.57% |
| 2026-02-13 | 18.85 | 19.23 | 18.50 | 18.50 | -0.86% | 0.70 | 0.44% |
| 2026-02-12 | 19.06 | 19.07 | 18.64 | 18.66 | -2.15% | 0.74 | 0.46% |
| 2026-02-11 | 19.06 | 19.16 | 18.85 | 19.07 | -0.10% | 0.73 | 0.45% |
| 2026-02-10 | 19.42 | 19.43 | 18.97 | 19.09 | -1.75% | 0.67 | 0.41% |
| 2026-02-09 | 19.47 | 19.62 | 19.13 | 19.43 | -0.36% | 1.10 | 0.67% |
| 2026-02-06 | 19.52 | 20.09 | 19.40 | 19.50 | -1.27% | 1.89 | 1.13% |
| 2026-02-05 | 19.05 | 20.17 | 18.90 | 19.75 | +3.84% | 2.42 | 1.45% |
| 2026-02-04 | 17.93 | 19.10 | 17.81 | 19.02 | +6.85% | 1.80 | 1.14% |
| 2026-02-03 | 18.00 | 18.20 | 17.50 | 17.80 | -0.56% | 1.15 | 0.76% |
| 2026-02-02 | 18.10 | 18.44 | 17.89 | 17.90 | -1.59% | 0.97 | 0.63% |
| 2026-01-30 | 18.50 | 18.67 | 18.03 | 18.19 | -1.99% | 1.07 | 0.69% |
| 2026-01-29 | 18.43 | 18.59 | 18.23 | 18.56 | +0.38% | 1.03 | 0.66% |
| 2026-01-28 | 18.50 | 18.63 | 18.31 | 18.49 | -0.11% | 0.70 | 0.45% |
| 2026-01-27 | 19.02 | 19.06 | 18.45 | 18.51 | -2.89% | 0.98 | 0.62% |
| 2026-01-26 | 19.15 | 19.54 | 19.03 | 19.06 | -0.68% | 1.22 | 0.75% |
| 2026-01-23 | 19.44 | 19.64 | 19.05 | 19.19 | -1.34% | 0.87 | 0.53% |
| 2026-01-22 | 18.99 | 19.79 | 18.90 | 19.45 | +1.94% | 1.27 | 0.77% |
| 2026-01-21 | 19.21 | 19.50 | 18.98 | 19.08 | -1.29% | 1.10 | 0.68% |
| 2026-01-20 | 19.14 | 19.56 | 18.91 | 19.33 | +0.89% | 1.19 | 0.73% |