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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.67 | 14.44 | 13.55 | 14.01 | +5.58% | 9.91 | 33.54% |
| 2026-01-16 | 12.19 | 13.27 | 12.19 | 13.27 | +10.03% | 2.61 | 9.54% |
| 2026-01-15 | 12.10 | 12.17 | 11.95 | 12.06 | -0.41% | 0.82 | 3.22% |
| 2026-01-14 | 12.05 | 12.29 | 11.92 | 12.11 | +0.83% | 1.70 | 6.61% |
| 2026-01-13 | 12.22 | 12.28 | 11.97 | 12.01 | -1.64% | 1.50 | 5.82% |
| 2026-01-12 | 12.35 | 12.35 | 12.08 | 12.21 | +0.08% | 1.55 | 6.00% |
| 2026-01-09 | 11.98 | 12.26 | 11.85 | 12.20 | +2.01% | 1.81 | 7.05% |
| 2026-01-08 | 11.67 | 12.12 | 11.66 | 11.96 | +2.13% | 1.35 | 5.30% |
| 2026-01-07 | 11.83 | 11.88 | 11.67 | 11.71 | -0.76% | 0.87 | 3.48% |
| 2026-01-06 | 11.58 | 11.80 | 11.55 | 11.80 | +1.90% | 1.00 | 4.02% |
| 2026-01-05 | 11.50 | 11.67 | 11.49 | 11.58 | +0.87% | 0.59 | 2.40% |
| 2025-12-31 | 11.60 | 11.60 | 11.38 | 11.48 | -0.69% | 0.50 | 2.04% |
| 2025-12-30 | 11.56 | 11.65 | 11.48 | 11.56 | -0.60% | 0.48 | 1.96% |
| 2025-12-29 | 11.56 | 11.83 | 11.54 | 11.63 | +0.35% | 0.74 | 2.99% |
| 2025-12-26 | 11.74 | 11.77 | 11.49 | 11.59 | -1.28% | 0.71 | 2.86% |
| 2025-12-25 | 11.77 | 11.79 | 11.66 | 11.74 | 0.00% | 0.56 | 2.24% |
| 2025-12-24 | 11.50 | 11.74 | 11.44 | 11.74 | +1.82% | 0.66 | 2.65% |
| 2025-12-23 | 11.61 | 11.62 | 11.48 | 11.53 | -0.69% | 0.48 | 1.95% |
| 2025-12-22 | 11.59 | 11.69 | 11.55 | 11.61 | +0.17% | 0.56 | 2.28% |
| 2025-12-19 | 11.44 | 11.60 | 11.36 | 11.59 | +1.93% | 0.61 | 2.47% |