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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.87 | 12.90 | 12.58 | 12.83 | -0.70% | 1.08 | 3.12% |
| 2025-10-22 | 12.90 | 13.12 | 12.73 | 12.92 | -0.39% | 1.20 | 3.41% |
| 2025-10-21 | 12.72 | 13.00 | 12.63 | 12.97 | +2.05% | 1.59 | 4.54% |
| 2025-10-20 | 12.72 | 12.87 | 12.58 | 12.71 | +1.60% | 1.73 | 5.00% |
| 2025-10-17 | 13.60 | 13.63 | 12.42 | 12.51 | -6.22% | 2.78 | 7.94% |
| 2025-10-16 | 14.25 | 14.40 | 13.26 | 13.34 | -3.05% | 3.86 | 10.37% |
| 2025-10-15 | 13.68 | 13.92 | 13.48 | 13.76 | +0.58% | 3.15 | 8.45% |
| 2025-10-14 | 13.53 | 13.86 | 13.39 | 13.68 | +1.79% | 3.70 | 10.01% |
| 2025-10-13 | 12.80 | 13.60 | 12.60 | 13.44 | +0.45% | 2.52 | 7.03% |
| 2025-10-10 | 13.35 | 13.72 | 13.10 | 13.38 | +0.30% | 2.86 | 7.87% |
| 2025-10-09 | 13.15 | 13.48 | 13.04 | 13.34 | +2.07% | 2.24 | 6.22% |
| 2025-09-30 | 13.01 | 13.30 | 13.00 | 13.07 | +0.46% | 1.63 | 4.56% |
| 2025-09-29 | 12.97 | 13.10 | 12.85 | 13.01 | +0.08% | 1.23 | 3.47% |
| 2025-09-26 | 13.05 | 13.30 | 12.89 | 13.00 | -0.76% | 1.67 | 4.72% |
| 2025-09-25 | 13.12 | 13.39 | 13.01 | 13.10 | -0.61% | 1.71 | 4.77% |
| 2025-09-24 | 13.03 | 13.22 | 12.93 | 13.18 | 0.00% | 1.66 | 4.66% |
| 2025-09-23 | 13.46 | 13.46 | 12.90 | 13.18 | -1.42% | 2.22 | 6.26% |
| 2025-09-22 | 12.93 | 13.42 | 12.84 | 13.37 | +3.97% | 2.73 | 7.64% |
| 2025-09-19 | 13.26 | 13.29 | 12.80 | 12.86 | -3.89% | 2.27 | 6.44% |
| 2025-09-18 | 13.13 | 13.66 | 13.05 | 13.38 | +1.59% | 3.89 | 10.71% |