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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.72 | 11.80 | 11.33 | 11.79 | +3.33% | 1.00 | 4.07% |
| 2026-03-23 | 11.76 | 12.08 | 11.31 | 11.41 | -5.31% | 1.33 | 5.35% |
| 2026-03-20 | 12.86 | 12.91 | 12.05 | 12.05 | -5.49% | 1.69 | 6.43% |
| 2026-03-19 | 12.91 | 13.15 | 12.67 | 12.75 | -2.45% | 1.63 | 5.93% |
| 2026-03-18 | 12.71 | 13.47 | 12.71 | 13.07 | +2.03% | 2.41 | 8.70% |
| 2026-03-17 | 12.74 | 13.19 | 12.59 | 12.81 | +0.87% | 1.67 | 6.12% |
| 2026-03-16 | 12.84 | 12.98 | 12.64 | 12.70 | -0.78% | 1.00 | 3.68% |
| 2026-03-13 | 13.10 | 13.16 | 12.75 | 12.80 | -2.74% | 1.31 | 4.75% |
| 2026-03-12 | 13.37 | 13.38 | 13.06 | 13.16 | -1.72% | 1.50 | 5.34% |
| 2026-03-11 | 13.27 | 13.46 | 13.20 | 13.39 | +0.90% | 1.88 | 6.60% |
| 2026-03-10 | 13.29 | 13.36 | 13.13 | 13.27 | +0.15% | 1.48 | 5.26% |
| 2026-03-09 | 12.90 | 13.28 | 12.87 | 13.25 | +0.68% | 1.93 | 6.89% |
| 2026-03-06 | 13.03 | 13.24 | 12.89 | 13.16 | +1.08% | 2.05 | 7.34% |
| 2026-03-05 | 12.80 | 13.17 | 12.80 | 13.02 | +3.17% | 1.74 | 6.28% |
| 2026-03-04 | 12.13 | 12.79 | 12.11 | 12.62 | +1.77% | 1.20 | 4.49% |
| 2026-03-03 | 13.01 | 13.17 | 12.40 | 12.40 | -4.69% | 1.67 | 6.18% |
| 2026-03-02 | 12.92 | 13.17 | 12.87 | 13.01 | -1.74% | 1.33 | 4.81% |
| 2026-02-27 | 13.23 | 13.32 | 13.10 | 13.24 | +0.15% | 1.21 | 4.31% |
| 2026-02-26 | 13.10 | 13.23 | 13.06 | 13.22 | +0.99% | 1.37 | 4.90% |
| 2026-02-25 | 13.08 | 13.11 | 12.95 | 13.09 | +0.08% | 1.15 | 4.13% |