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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.62 | 17.64 | 17.23 | 17.30 | -2.58% | 0.83 | 0.56% |
| 2025-11-19 | 17.41 | 17.84 | 17.25 | 17.76 | +1.71% | 1.19 | 0.79% |
| 2025-11-18 | 17.47 | 17.61 | 17.06 | 17.46 | -0.51% | 1.05 | 0.71% |
| 2025-11-17 | 17.80 | 17.83 | 17.27 | 17.55 | -0.68% | 0.80 | 0.54% |
| 2025-11-14 | 17.88 | 18.38 | 17.64 | 17.67 | -2.15% | 1.13 | 0.74% |
| 2025-11-13 | 18.04 | 18.18 | 17.32 | 18.06 | +0.44% | 1.70 | 1.12% |
| 2025-11-12 | 18.18 | 18.41 | 17.91 | 17.98 | -1.42% | 1.31 | 0.85% |
| 2025-11-11 | 17.82 | 18.28 | 17.47 | 18.24 | +2.12% | 2.59 | 1.70% |
| 2025-11-10 | 16.61 | 17.88 | 16.56 | 17.86 | +7.43% | 2.47 | 1.66% |
| 2025-11-07 | 16.87 | 16.96 | 16.54 | 16.63 | -1.48% | 0.72 | 0.50% |
| 2025-11-06 | 17.22 | 17.28 | 16.76 | 16.87 | -1.97% | 1.07 | 0.74% |
| 2025-11-05 | 17.23 | 17.36 | 17.03 | 17.21 | -0.23% | 0.63 | 0.43% |
| 2025-11-04 | 17.35 | 17.43 | 17.06 | 17.25 | -0.63% | 0.71 | 0.48% |
| 2025-11-03 | 17.39 | 17.50 | 17.19 | 17.36 | +0.06% | 1.19 | 0.80% |
| 2025-10-31 | 16.82 | 17.51 | 16.74 | 17.35 | +2.41% | 1.53 | 1.04% |
| 2025-10-30 | 16.74 | 17.22 | 16.74 | 16.94 | +2.47% | 1.67 | 1.16% |
| 2025-10-29 | 16.51 | 16.57 | 16.28 | 16.54 | 0.00% | 0.60 | 0.43% |
| 2025-10-28 | 16.79 | 16.84 | 16.44 | 16.54 | -1.31% | 1.10 | 0.78% |
| 2025-10-27 | 16.69 | 16.90 | 16.58 | 16.76 | +0.60% | 1.01 | 0.70% |
| 2025-10-24 | 17.14 | 17.14 | 16.50 | 16.66 | -2.90% | 1.24 | 0.87% |