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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.97 | 18.41 | 17.91 | 18.11 | +0.44% | 1.48 | 0.95% |
| 2025-12-17 | 17.70 | 18.33 | 17.58 | 18.03 | +1.63% | 1.52 | 0.99% |
| 2025-12-16 | 17.60 | 18.02 | 17.53 | 17.74 | +0.17% | 1.60 | 1.05% |
| 2025-12-15 | 17.09 | 17.83 | 17.09 | 17.71 | +2.77% | 1.63 | 1.08% |
| 2025-12-12 | 16.36 | 17.31 | 16.31 | 17.23 | +5.10% | 2.23 | 1.54% |
| 2025-12-11 | 16.59 | 16.64 | 16.35 | 16.40 | -1.50% | 0.65 | 0.47% |
| 2025-12-10 | 16.62 | 16.90 | 16.47 | 16.65 | +0.18% | 0.66 | 0.46% |
| 2025-12-09 | 16.59 | 16.79 | 16.36 | 16.62 | +0.48% | 0.85 | 0.60% |
| 2025-12-08 | 16.73 | 16.78 | 16.46 | 16.54 | -0.95% | 0.94 | 0.66% |
| 2025-12-05 | 16.66 | 16.70 | 16.29 | 16.70 | +0.30% | 0.93 | 0.66% |
| 2025-12-04 | 16.97 | 17.19 | 16.59 | 16.65 | -2.51% | 0.95 | 0.66% |
| 2025-12-03 | 17.14 | 17.32 | 16.97 | 17.07 | -0.75% | 0.49 | 0.34% |
| 2025-12-02 | 17.22 | 17.34 | 17.05 | 17.20 | -0.92% | 0.69 | 0.47% |
| 2025-12-01 | 17.29 | 17.49 | 17.13 | 17.36 | +0.40% | 1.21 | 0.82% |
| 2025-11-28 | 16.87 | 17.47 | 16.72 | 17.29 | +2.84% | 1.20 | 0.82% |
| 2025-11-27 | 16.75 | 16.93 | 16.59 | 16.81 | +0.42% | 0.92 | 0.64% |
| 2025-11-26 | 16.95 | 17.20 | 16.62 | 16.75 | -1.23% | 1.13 | 0.79% |
| 2025-11-25 | 16.84 | 17.02 | 16.73 | 16.95 | +0.65% | 0.97 | 0.67% |
| 2025-11-24 | 17.13 | 17.41 | 16.69 | 16.84 | -2.25% | 1.06 | 0.73% |
| 2025-11-21 | 17.15 | 17.48 | 16.92 | 17.23 | -0.40% | 1.12 | 0.76% |