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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.54 | 17.98 | 17.50 | 17.69 | +1.02% | 1.30 | 0.86% |
| 2025-09-16 | 17.52 | 17.73 | 17.37 | 17.51 | +0.06% | 1.12 | 0.75% |
| 2025-09-15 | 17.73 | 17.90 | 17.36 | 17.50 | -1.90% | 1.17 | 0.78% |
| 2025-09-12 | 18.26 | 18.36 | 17.78 | 17.84 | -2.24% | 1.34 | 0.87% |
| 2025-09-11 | 18.33 | 18.43 | 17.83 | 18.25 | -1.24% | 1.41 | 0.91% |
| 2025-09-10 | 18.87 | 18.89 | 18.36 | 18.48 | -1.85% | 0.99 | 0.63% |
| 2025-09-09 | 18.91 | 18.99 | 18.37 | 18.83 | -0.11% | 1.56 | 0.98% |
| 2025-09-08 | 18.09 | 18.99 | 18.05 | 18.85 | +4.07% | 1.96 | 1.24% |
| 2025-09-05 | 18.16 | 18.20 | 17.51 | 18.11 | 0.00% | 1.33 | 0.87% |
| 2025-09-04 | 17.73 | 18.38 | 17.69 | 18.11 | +2.02% | 1.94 | 1.26% |
| 2025-09-03 | 18.42 | 18.63 | 17.68 | 17.75 | -3.26% | 1.69 | 1.10% |
| 2025-09-02 | 19.27 | 19.47 | 18.30 | 18.35 | -4.71% | 2.57 | 1.61% |
| 2025-09-01 | 19.05 | 19.58 | 19.00 | 19.26 | -2.23% | 2.56 | 1.56% |
| 2025-08-29 | 18.70 | 19.95 | 18.52 | 19.69 | +6.75% | 4.09 | 2.45% |
| 2025-08-28 | 18.81 | 19.97 | 17.84 | 18.45 | +1.48% | 3.99 | 2.47% |
| 2025-08-27 | 18.42 | 18.73 | 18.11 | 18.18 | -1.51% | 1.10 | 0.70% |
| 2025-08-26 | 18.18 | 18.67 | 17.99 | 18.46 | +1.42% | 1.39 | 0.89% |
| 2025-08-25 | 17.89 | 18.25 | 17.73 | 18.20 | +1.84% | 1.42 | 0.92% |
| 2025-08-22 | 17.77 | 17.98 | 17.33 | 17.87 | +0.56% | 1.27 | 0.84% |
| 2025-08-21 | 17.74 | 18.13 | 17.60 | 17.77 | +0.22% | 1.44 | 0.95% |