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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.54 | 10.69 | 10.36 | 10.52 | +0.38% | 0.71 | 2.45% |
| 2025-05-26 | 10.31 | 10.49 | 10.30 | 10.48 | +1.54% | 0.45 | 1.58% |
| 2025-05-23 | 10.44 | 10.59 | 10.30 | 10.32 | -1.33% | 0.59 | 2.05% |
| 2025-05-22 | 10.60 | 10.78 | 10.44 | 10.46 | -1.40% | 0.62 | 2.12% |
| 2025-05-21 | 10.79 | 10.80 | 10.55 | 10.61 | -1.56% | 0.48 | 1.65% |
| 2025-05-20 | 10.70 | 10.78 | 10.61 | 10.78 | +0.46% | 0.60 | 2.05% |
| 2025-05-19 | 10.63 | 10.90 | 10.42 | 10.73 | +1.40% | 1.01 | 3.44% |
| 2025-05-16 | 10.44 | 10.64 | 10.42 | 10.58 | +1.04% | 0.51 | 1.76% |
| 2025-05-15 | 10.63 | 10.64 | 10.40 | 10.47 | -1.49% | 0.55 | 1.93% |
| 2025-05-14 | 10.69 | 10.72 | 10.53 | 10.63 | -0.37% | 0.64 | 2.21% |
| 2025-05-13 | 10.88 | 10.88 | 10.65 | 10.67 | -1.19% | 0.68 | 2.32% |
| 2025-05-12 | 10.80 | 10.82 | 10.67 | 10.80 | +1.21% | 0.62 | 2.10% |
| 2025-05-09 | 10.80 | 10.83 | 10.62 | 10.67 | -1.28% | 0.64 | 2.19% |
| 2025-05-08 | 10.60 | 10.86 | 10.50 | 10.81 | +2.06% | 0.89 | 3.00% |
| 2025-05-07 | 10.68 | 10.76 | 10.47 | 10.59 | 0.00% | 0.88 | 3.01% |
| 2025-05-06 | 10.35 | 10.61 | 10.35 | 10.59 | +3.19% | 0.87 | 3.03% |