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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.70 | 9.85 | 9.68 | 9.77 | +0.21% | 0.44 | 1.66% |
| 2025-07-21 | 9.68 | 9.77 | 9.64 | 9.75 | +0.83% | 0.34 | 1.30% |
| 2025-07-18 | 9.69 | 9.71 | 9.60 | 9.67 | +0.10% | 0.26 | 0.98% |
| 2025-07-17 | 9.70 | 9.70 | 9.62 | 9.66 | +0.21% | 0.22 | 0.85% |
| 2025-07-16 | 9.63 | 9.69 | 9.58 | 9.64 | +0.42% | 0.29 | 1.10% |
| 2025-07-15 | 9.74 | 9.78 | 9.51 | 9.60 | -1.54% | 0.35 | 1.36% |
| 2025-07-14 | 9.67 | 9.75 | 9.62 | 9.75 | +0.93% | 0.31 | 1.18% |
| 2025-07-11 | 9.70 | 9.74 | 9.57 | 9.66 | -0.10% | 0.38 | 1.45% |
| 2025-07-10 | 9.62 | 9.69 | 9.53 | 9.67 | +1.04% | 0.38 | 1.44% |
| 2025-07-09 | 9.66 | 9.66 | 9.51 | 9.57 | -0.52% | 0.33 | 1.27% |
| 2025-07-08 | 9.55 | 9.88 | 9.51 | 9.62 | +1.37% | 0.49 | 1.89% |
| 2025-07-07 | 9.45 | 9.56 | 9.40 | 9.49 | +1.06% | 0.26 | 1.02% |
| 2025-07-04 | 9.54 | 9.57 | 9.38 | 9.39 | -1.57% | 0.41 | 1.58% |
| 2025-07-03 | 9.53 | 9.58 | 9.45 | 9.54 | +0.42% | 0.24 | 0.91% |
| 2025-07-02 | 9.67 | 9.69 | 9.43 | 9.50 | -1.04% | 0.35 | 1.34% |
| 2025-07-01 | 9.58 | 9.60 | 9.41 | 9.60 | +0.52% | 0.31 | 1.20% |
| 2025-06-30 | 9.58 | 9.62 | 9.48 | 9.55 | +0.21% | 0.39 | 1.48% |
| 2025-06-27 | 9.55 | 9.65 | 9.50 | 9.53 | -0.42% | 0.40 | 1.53% |
| 2025-06-26 | 9.64 | 9.82 | 9.44 | 9.57 | -1.13% | 0.69 | 2.64% |
| 2025-06-25 | 9.48 | 10.01 | 9.38 | 9.68 | +3.29% | 1.04 | 3.92% |