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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.98 | 19.63 | 18.81 | 19.16 | +0.79% | 1.49 | 0.91% |
| 2026-01-16 | 18.15 | 19.63 | 18.13 | 19.01 | +5.14% | 2.72 | 1.68% |
| 2026-01-15 | 17.99 | 18.26 | 17.83 | 18.08 | +0.78% | 0.83 | 0.54% |
| 2026-01-14 | 18.23 | 18.36 | 17.68 | 17.94 | -2.12% | 1.30 | 0.84% |
| 2026-01-13 | 18.59 | 18.94 | 18.20 | 18.33 | -1.45% | 1.18 | 0.75% |
| 2026-01-12 | 18.63 | 18.79 | 18.23 | 18.60 | -0.16% | 1.24 | 0.79% |
| 2026-01-09 | 18.58 | 18.88 | 18.41 | 18.63 | +0.48% | 1.04 | 0.65% |
| 2026-01-08 | 18.63 | 18.69 | 18.34 | 18.54 | -1.01% | 0.73 | 0.46% |
| 2026-01-07 | 18.83 | 18.98 | 18.52 | 18.73 | -0.63% | 0.78 | 0.49% |
| 2026-01-06 | 18.68 | 18.99 | 18.53 | 18.85 | +0.64% | 0.86 | 0.53% |
| 2026-01-05 | 18.63 | 18.82 | 18.29 | 18.73 | +1.46% | 0.98 | 0.62% |
| 2025-12-31 | 18.60 | 18.85 | 18.33 | 18.46 | -1.23% | 0.95 | 0.60% |
| 2025-12-30 | 18.70 | 18.73 | 18.39 | 18.69 | +0.86% | 0.87 | 0.55% |
| 2025-12-29 | 18.78 | 18.96 | 18.45 | 18.53 | -1.27% | 1.10 | 0.69% |
| 2025-12-26 | 18.56 | 19.06 | 18.40 | 18.77 | +1.29% | 1.21 | 0.75% |
| 2025-12-25 | 18.43 | 18.62 | 18.36 | 18.53 | -0.11% | 0.82 | 0.52% |
| 2025-12-24 | 18.55 | 18.73 | 18.29 | 18.55 | -0.43% | 1.12 | 0.71% |
| 2025-12-23 | 18.95 | 19.08 | 18.49 | 18.63 | -0.95% | 1.46 | 0.91% |
| 2025-12-22 | 18.92 | 18.92 | 18.57 | 18.81 | -0.47% | 1.40 | 0.88% |
| 2025-12-19 | 18.06 | 19.01 | 17.84 | 18.90 | +4.35% | 2.49 | 1.56% |