日丰股份 sz.002953
11.10
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.09 | 11.30 | 10.95 | 11.10 | +0.09% | 0.43 | 1.44% |
| 2026-05-22 | 10.89 | 11.12 | 10.79 | 11.09 | +2.02% | 0.62 | 2.07% |
| 2026-05-21 | 11.28 | 11.42 | 10.82 | 10.87 | -4.06% | 0.82 | 2.73% |
| 2026-05-20 | 11.50 | 11.55 | 11.19 | 11.33 | -1.73% | 0.54 | 1.75% |
| 2026-05-19 | 11.38 | 11.58 | 11.34 | 11.53 | +0.96% | 0.51 | 1.64% |
| 2026-05-18 | 11.50 | 11.51 | 11.25 | 11.42 | -0.44% | 0.59 | 1.93% |
| 2026-05-15 | 11.43 | 11.66 | 11.34 | 11.47 | +0.17% | 0.73 | 2.33% |
| 2026-05-14 | 11.93 | 11.94 | 11.35 | 11.45 | -4.02% | 1.17 | 3.72% |
| 2026-05-13 | 11.88 | 12.10 | 11.78 | 11.93 | +0.42% | 0.99 | 3.04% |
| 2026-05-12 | 11.98 | 12.06 | 11.86 | 11.88 | -0.42% | 0.71 | 2.19% |
| 2026-05-11 | 12.10 | 12.15 | 11.91 | 11.93 | -1.24% | 0.80 | 2.48% |
| 2026-05-08 | 12.03 | 12.10 | 11.93 | 12.08 | +0.42% | 0.70 | 2.15% |
| 2026-05-07 | 11.95 | 12.10 | 11.95 | 12.03 | +0.59% | 0.68 | 2.07% |
| 2026-05-06 | 11.90 | 12.06 | 11.89 | 11.96 | +1.01% | 0.74 | 2.27% |
| 2026-04-30 | 11.88 | 11.98 | 11.77 | 11.84 | -0.50% | 0.44 | 1.38% |
| 2026-04-29 | 11.75 | 12.00 | 11.73 | 11.90 | +0.42% | 0.57 | 1.75% |
| 2026-04-28 | 12.00 | 12.05 | 11.75 | 11.85 | -1.41% | 0.57 | 1.78% |
| 2026-04-27 | 11.90 | 12.05 | 11.64 | 12.02 | +1.01% | 0.65 | 2.00% |
| 2026-04-24 | 11.99 | 12.03 | 11.74 | 11.90 | -1.24% | 0.77 | 2.40% |
| 2026-04-23 | 12.27 | 12.31 | 11.96 | 12.05 | -2.03% | 0.73 | 2.85% |