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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.25 | 11.46 | 11.21 | 11.37 | +0.53% | 0.54 | 2.23% |
| 2025-12-17 | 11.19 | 11.32 | 11.05 | 11.31 | +0.53% | 0.62 | 2.61% |
| 2025-12-16 | 11.59 | 11.59 | 11.17 | 11.25 | -2.77% | 0.82 | 3.41% |
| 2025-12-15 | 11.70 | 11.73 | 11.52 | 11.57 | -1.28% | 0.74 | 3.00% |
| 2025-12-12 | 11.38 | 11.77 | 11.36 | 11.72 | +2.81% | 1.33 | 5.36% |
| 2025-12-11 | 11.52 | 11.68 | 11.40 | 11.40 | -1.13% | 0.85 | 3.46% |
| 2025-12-10 | 11.45 | 11.58 | 11.34 | 11.53 | +0.26% | 0.55 | 2.25% |
| 2025-12-09 | 11.61 | 11.67 | 11.48 | 11.50 | -0.95% | 0.58 | 2.37% |
| 2025-12-08 | 11.59 | 11.67 | 11.55 | 11.61 | +0.17% | 0.70 | 2.82% |
| 2025-12-05 | 11.39 | 11.61 | 11.36 | 11.59 | +1.40% | 0.62 | 2.52% |
| 2025-12-04 | 11.54 | 11.56 | 11.30 | 11.43 | -0.78% | 0.60 | 2.49% |
| 2025-12-03 | 11.66 | 11.69 | 11.48 | 11.52 | -1.29% | 0.62 | 2.54% |
| 2025-12-02 | 11.74 | 11.74 | 11.50 | 11.67 | -0.85% | 0.71 | 2.88% |
| 2025-12-01 | 11.78 | 11.83 | 11.70 | 11.77 | -0.42% | 0.76 | 3.05% |
| 2025-11-28 | 11.55 | 11.83 | 11.43 | 11.82 | +1.90% | 0.95 | 3.83% |
| 2025-11-27 | 11.70 | 11.89 | 11.58 | 11.60 | -1.02% | 1.30 | 5.21% |
| 2025-11-26 | 12.51 | 12.54 | 11.69 | 11.72 | -6.76% | 3.00 | 11.80% |
| 2025-11-25 | 12.45 | 12.89 | 12.34 | 12.57 | +1.53% | 1.81 | 6.72% |
| 2025-11-24 | 12.70 | 12.95 | 12.00 | 12.38 | -1.28% | 2.19 | 8.37% |
| 2025-11-21 | 13.41 | 13.67 | 12.50 | 12.54 | -7.93% | 3.62 | 13.19% |