新巨丰 sz.301296
7.18
+1.41%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.13 | 7.22 | 7.05 | 7.18 | +1.41% | 0.17 | 0.55% |
| 2026-05-21 | 7.31 | 7.44 | 7.08 | 7.08 | -3.67% | 0.27 | 0.86% |
| 2026-05-20 | 7.45 | 7.45 | 7.29 | 7.35 | -1.47% | 0.17 | 0.54% |
| 2026-05-19 | 7.45 | 7.53 | 7.37 | 7.46 | +0.27% | 0.20 | 0.63% |
| 2026-05-18 | 7.43 | 7.45 | 7.32 | 7.44 | +0.13% | 0.17 | 0.55% |
| 2026-05-15 | 7.54 | 7.55 | 7.38 | 7.43 | -0.93% | 0.22 | 0.70% |
| 2026-05-14 | 7.64 | 7.64 | 7.47 | 7.50 | -1.45% | 0.21 | 0.66% |
| 2026-05-13 | 7.65 | 7.68 | 7.58 | 7.61 | -0.65% | 0.22 | 0.68% |
| 2026-05-12 | 7.87 | 7.87 | 7.63 | 7.66 | -2.30% | 0.27 | 0.81% |
| 2026-05-11 | 7.87 | 7.89 | 7.75 | 7.84 | -0.25% | 0.27 | 0.82% |
| 2026-05-08 | 7.86 | 7.88 | 7.76 | 7.86 | +0.26% | 0.17 | 0.51% |
| 2026-05-07 | 7.75 | 7.91 | 7.75 | 7.84 | +1.16% | 0.34 | 1.02% |
| 2026-05-06 | 7.68 | 7.81 | 7.65 | 7.75 | +1.31% | 0.31 | 0.95% |
| 2026-04-30 | 7.63 | 7.77 | 7.60 | 7.65 | +0.13% | 0.27 | 0.82% |
| 2026-04-29 | 7.47 | 7.72 | 7.42 | 7.64 | +2.55% | 0.47 | 1.46% |
| 2026-04-28 | 7.73 | 7.73 | 7.43 | 7.45 | -3.62% | 0.53 | 1.66% |
| 2026-04-27 | 7.80 | 7.80 | 7.49 | 7.73 | -1.02% | 0.41 | 1.26% |
| 2026-04-24 | 7.77 | 7.85 | 7.73 | 7.81 | 0.00% | 0.24 | 0.71% |
| 2026-04-23 | 7.86 | 7.88 | 7.73 | 7.81 | -0.89% | 0.18 | 0.56% |
| 2026-04-22 | 7.90 | 7.94 | 7.82 | 7.88 | -0.51% | 0.16 | 0.47% |