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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.75 | 13.20 | 12.75 | 13.08 | +3.81% | 1.77 | 6.41% |
| 2026-02-13 | 12.77 | 12.80 | 12.60 | 12.60 | -1.56% | 0.81 | 3.00% |
| 2026-02-12 | 12.74 | 12.95 | 12.58 | 12.80 | +0.55% | 1.06 | 3.89% |
| 2026-02-11 | 12.78 | 12.88 | 12.71 | 12.73 | -0.70% | 0.72 | 2.66% |
| 2026-02-10 | 12.95 | 13.03 | 12.81 | 12.82 | -2.06% | 1.17 | 4.28% |
| 2026-02-09 | 12.80 | 13.10 | 12.63 | 13.09 | +3.97% | 1.94 | 7.05% |
| 2026-02-06 | 12.40 | 12.74 | 12.33 | 12.59 | +0.40% | 0.87 | 3.26% |
| 2026-02-05 | 12.83 | 12.83 | 12.48 | 12.54 | -2.87% | 1.08 | 4.04% |
| 2026-02-04 | 12.65 | 13.03 | 12.57 | 12.91 | +1.41% | 1.54 | 5.65% |
| 2026-02-03 | 12.78 | 12.79 | 12.45 | 12.73 | +1.35% | 1.25 | 4.67% |
| 2026-02-02 | 12.55 | 12.91 | 12.54 | 12.56 | +0.48% | 1.45 | 5.36% |
| 2026-01-30 | 12.66 | 12.76 | 12.34 | 12.50 | -2.19% | 1.44 | 5.43% |
| 2026-01-29 | 13.32 | 13.32 | 12.75 | 12.78 | -4.70% | 2.48 | 9.04% |
| 2026-01-28 | 13.12 | 13.59 | 12.96 | 13.41 | +1.36% | 2.69 | 9.48% |
| 2026-01-27 | 13.28 | 13.46 | 12.96 | 13.23 | -0.90% | 1.98 | 7.06% |
| 2026-01-26 | 13.20 | 13.55 | 13.07 | 13.35 | +1.06% | 2.78 | 9.81% |
| 2026-01-23 | 13.03 | 13.30 | 12.97 | 13.21 | +0.92% | 2.40 | 8.57% |
| 2026-01-22 | 13.02 | 13.17 | 12.95 | 13.09 | +0.54% | 2.33 | 8.38% |
| 2026-01-21 | 13.23 | 13.42 | 12.97 | 13.02 | -2.84% | 3.62 | 13.01% |
| 2026-01-20 | 13.70 | 13.84 | 13.32 | 13.40 | -4.35% | 4.62 | 16.06% |