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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.22 | 12.41 | 12.19 | 12.30 | +0.24% | 0.66 | 2.53% |
| 2026-04-21 | 12.50 | 12.50 | 12.22 | 12.27 | -1.92% | 0.71 | 2.73% |
| 2026-04-20 | 12.41 | 12.55 | 12.34 | 12.51 | +0.40% | 0.71 | 2.69% |
| 2026-04-17 | 12.37 | 12.57 | 12.30 | 12.46 | +0.40% | 0.87 | 3.28% |
| 2026-04-16 | 12.11 | 12.47 | 11.91 | 12.41 | +2.82% | 1.20 | 4.61% |
| 2026-04-15 | 12.25 | 12.27 | 12.03 | 12.07 | -1.87% | 1.15 | 4.45% |
| 2026-04-14 | 11.73 | 12.31 | 11.64 | 12.30 | +5.22% | 1.75 | 6.87% |
| 2026-04-13 | 11.58 | 11.79 | 11.58 | 11.69 | +0.09% | 0.49 | 1.96% |
| 2026-04-10 | 11.65 | 11.80 | 11.62 | 11.68 | +0.78% | 0.57 | 2.31% |
| 2026-04-09 | 11.63 | 11.83 | 11.51 | 11.59 | -0.60% | 0.78 | 3.13% |
| 2026-04-08 | 11.30 | 11.71 | 11.29 | 11.66 | +5.23% | 0.90 | 3.68% |
| 2026-04-07 | 10.93 | 11.16 | 10.91 | 11.08 | +1.47% | 0.45 | 1.92% |
| 2026-04-03 | 11.32 | 11.39 | 10.89 | 10.92 | -3.53% | 0.64 | 2.74% |
| 2026-04-02 | 11.51 | 11.68 | 11.26 | 11.32 | -1.99% | 0.71 | 2.91% |
| 2026-04-01 | 11.67 | 11.69 | 11.47 | 11.55 | +0.79% | 0.53 | 2.15% |
| 2026-03-31 | 11.50 | 11.73 | 11.42 | 11.46 | -0.87% | 0.68 | 2.77% |
| 2026-03-30 | 11.50 | 11.65 | 11.24 | 11.56 | -1.03% | 0.76 | 3.13% |
| 2026-03-27 | 11.40 | 11.69 | 11.40 | 11.68 | +1.04% | 0.55 | 2.22% |
| 2026-03-26 | 11.84 | 11.96 | 11.52 | 11.56 | -2.78% | 0.82 | 3.31% |
| 2026-03-25 | 11.81 | 12.10 | 11.80 | 11.89 | +0.85% | 0.88 | 3.47% |