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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.98 | 17.28 | 16.91 | 17.15 | +0.64% | 0.66 | 0.45% |
| 2025-10-22 | 17.40 | 17.60 | 16.99 | 17.04 | -2.34% | 0.83 | 0.56% |
| 2025-10-21 | 17.11 | 17.53 | 16.94 | 17.45 | +2.46% | 1.35 | 0.91% |
| 2025-10-20 | 17.76 | 17.76 | 16.90 | 17.03 | -4.36% | 1.26 | 0.86% |
| 2025-10-17 | 17.67 | 17.97 | 17.53 | 17.81 | +0.56% | 1.30 | 0.85% |
| 2025-10-16 | 18.05 | 18.26 | 17.56 | 17.71 | -1.77% | 1.07 | 0.70% |
| 2025-10-15 | 17.45 | 18.27 | 17.24 | 18.03 | +2.55% | 2.00 | 1.30% |
| 2025-10-14 | 17.50 | 17.73 | 17.02 | 17.58 | +0.28% | 1.52 | 1.02% |
| 2025-10-13 | 17.72 | 18.13 | 17.46 | 17.53 | -0.34% | 1.78 | 1.18% |
| 2025-10-10 | 16.91 | 18.02 | 16.89 | 17.59 | +3.40% | 2.39 | 1.59% |
| 2025-10-09 | 16.87 | 17.13 | 16.64 | 17.01 | +0.06% | 1.34 | 0.93% |
| 2025-09-30 | 16.83 | 17.18 | 16.57 | 17.00 | +0.53% | 1.27 | 0.89% |
| 2025-09-29 | 16.85 | 16.94 | 16.60 | 16.91 | +0.59% | 1.03 | 0.72% |
| 2025-09-26 | 16.85 | 17.28 | 16.74 | 16.81 | -0.47% | 1.15 | 0.79% |
| 2025-09-25 | 16.83 | 17.25 | 16.82 | 16.89 | -0.18% | 0.97 | 0.67% |
| 2025-09-24 | 16.55 | 17.28 | 16.52 | 16.92 | +1.80% | 0.92 | 0.63% |
| 2025-09-23 | 16.85 | 16.90 | 16.48 | 16.63 | -1.30% | 0.82 | 0.58% |
| 2025-09-22 | 17.12 | 17.16 | 16.68 | 16.84 | -1.97% | 1.42 | 0.99% |
| 2025-09-19 | 17.39 | 17.40 | 17.05 | 17.18 | +0.23% | 0.73 | 0.50% |
| 2025-09-18 | 17.60 | 17.69 | 16.98 | 17.14 | -3.10% | 1.16 | 0.78% |