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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.38 | 9.51 | 9.36 | 9.48 | +1.07% | 0.40 | 1.57% |
| 2025-08-18 | 9.38 | 9.43 | 9.34 | 9.38 | +0.32% | 0.41 | 1.60% |
| 2025-08-15 | 9.27 | 9.43 | 9.27 | 9.35 | +0.54% | 0.29 | 1.13% |
| 2025-08-14 | 9.53 | 9.54 | 9.28 | 9.30 | -2.00% | 0.39 | 1.53% |
| 2025-08-13 | 9.57 | 9.59 | 9.48 | 9.49 | -0.52% | 0.33 | 1.26% |
| 2025-08-12 | 9.64 | 9.67 | 9.52 | 9.54 | -1.04% | 0.30 | 1.17% |
| 2025-08-11 | 9.57 | 9.66 | 9.51 | 9.64 | +1.15% | 0.36 | 1.37% |
| 2025-08-08 | 9.51 | 9.56 | 9.47 | 9.53 | -0.10% | 0.27 | 1.04% |
| 2025-08-07 | 9.60 | 9.63 | 9.51 | 9.54 | -0.42% | 0.22 | 0.87% |
| 2025-08-06 | 9.61 | 9.61 | 9.50 | 9.58 | +0.10% | 0.26 | 0.99% |
| 2025-08-05 | 9.58 | 9.63 | 9.54 | 9.57 | +0.42% | 0.25 | 0.96% |
| 2025-08-04 | 9.41 | 9.54 | 9.38 | 9.53 | +0.42% | 0.22 | 0.87% |
| 2025-08-01 | 9.42 | 9.50 | 9.37 | 9.49 | +0.96% | 0.24 | 0.94% |
| 2025-07-31 | 9.57 | 9.62 | 9.36 | 9.40 | -1.78% | 0.38 | 1.47% |
| 2025-07-30 | 9.61 | 9.67 | 9.50 | 9.57 | -0.62% | 0.29 | 1.11% |
| 2025-07-29 | 9.88 | 10.03 | 9.59 | 9.63 | -1.83% | 0.72 | 2.71% |
| 2025-07-28 | 9.76 | 9.82 | 9.73 | 9.81 | +0.62% | 0.32 | 1.20% |
| 2025-07-25 | 9.68 | 9.78 | 9.64 | 9.75 | +0.72% | 0.36 | 1.37% |
| 2025-07-24 | 9.68 | 9.73 | 9.61 | 9.68 | +0.31% | 0.40 | 1.53% |
| 2025-07-23 | 9.77 | 9.81 | 9.62 | 9.65 | -1.23% | 0.33 | 1.25% |