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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.40 | 13.88 | 13.30 | 13.62 | +1.41% | 3.59 | 12.40% |
| 2025-11-19 | 13.18 | 14.00 | 13.15 | 13.43 | +1.97% | 3.94 | 13.63% |
| 2025-11-18 | 13.41 | 13.47 | 12.95 | 13.17 | -2.01% | 2.10 | 7.50% |
| 2025-11-17 | 13.71 | 14.20 | 13.26 | 13.44 | +1.20% | 3.32 | 11.48% |
| 2025-11-14 | 12.95 | 13.57 | 12.88 | 13.28 | +2.15% | 2.36 | 8.34% |
| 2025-11-13 | 13.07 | 13.14 | 12.89 | 13.00 | -0.61% | 0.98 | 3.52% |
| 2025-11-12 | 13.30 | 13.36 | 12.89 | 13.08 | -2.10% | 1.52 | 5.46% |
| 2025-11-11 | 13.46 | 13.65 | 13.27 | 13.36 | -0.82% | 1.22 | 3.35% |
| 2025-11-10 | 13.41 | 13.49 | 13.25 | 13.47 | +0.75% | 1.73 | 4.75% |
| 2025-11-07 | 13.30 | 13.61 | 13.23 | 13.37 | +0.22% | 1.81 | 4.96% |
| 2025-11-06 | 13.61 | 13.72 | 13.29 | 13.34 | -1.91% | 1.80 | 4.94% |
| 2025-11-05 | 13.20 | 13.70 | 13.19 | 13.60 | +1.04% | 2.52 | 6.84% |
| 2025-11-04 | 13.51 | 13.69 | 13.35 | 13.46 | -0.37% | 1.96 | 5.34% |
| 2025-11-03 | 13.18 | 13.80 | 12.90 | 13.51 | +2.50% | 2.82 | 7.70% |
| 2025-10-31 | 12.64 | 13.43 | 12.59 | 13.18 | +4.77% | 2.78 | 7.84% |
| 2025-10-30 | 13.08 | 13.09 | 12.58 | 12.58 | -3.97% | 1.84 | 5.31% |
| 2025-10-29 | 12.85 | 13.34 | 12.85 | 13.10 | +0.08% | 1.53 | 4.30% |
| 2025-10-28 | 13.03 | 13.17 | 12.85 | 13.09 | -1.36% | 1.45 | 4.09% |
| 2025-10-27 | 13.13 | 13.40 | 13.01 | 13.27 | +1.92% | 1.79 | 5.00% |
| 2025-10-24 | 12.82 | 13.06 | 12.76 | 13.02 | +1.48% | 1.13 | 3.20% |