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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.28 | 9.42 | 9.28 | 9.37 | +0.96% | 0.29 | 1.12% |
| 2025-06-23 | 9.05 | 9.29 | 9.04 | 9.28 | +1.85% | 0.27 | 1.06% |
| 2025-06-20 | 8.97 | 9.14 | 8.97 | 9.11 | +1.10% | 0.14 | 0.55% |
| 2025-06-19 | 9.10 | 9.18 | 8.98 | 9.01 | -1.41% | 0.21 | 0.84% |
| 2025-06-18 | 9.15 | 9.24 | 9.04 | 9.14 | -1.18% | 0.19 | 0.76% |
| 2025-06-17 | 9.24 | 9.30 | 9.19 | 9.25 | +0.43% | 0.20 | 0.78% |
| 2025-06-16 | 9.05 | 9.30 | 9.05 | 9.21 | +1.31% | 0.21 | 0.85% |
| 2025-06-13 | 9.27 | 9.38 | 9.09 | 9.09 | -2.35% | 0.30 | 1.18% |
| 2025-06-12 | 9.28 | 9.35 | 9.22 | 9.31 | +0.32% | 0.18 | 0.71% |
| 2025-06-11 | 9.25 | 9.33 | 9.23 | 9.28 | +0.32% | 0.18 | 0.72% |
| 2025-06-10 | 9.45 | 9.46 | 9.13 | 9.25 | -2.00% | 0.24 | 0.96% |
| 2025-06-09 | 9.36 | 9.49 | 9.35 | 9.44 | +0.85% | 0.25 | 0.99% |
| 2025-06-06 | 9.40 | 9.43 | 9.29 | 9.36 | -0.53% | 0.21 | 0.81% |
| 2025-06-05 | 9.42 | 9.53 | 9.36 | 9.41 | -0.21% | 0.29 | 1.14% |
| 2025-06-04 | 9.39 | 9.46 | 9.31 | 9.43 | +1.06% | 0.20 | 0.79% |
| 2025-06-03 | 9.23 | 9.37 | 9.20 | 9.33 | +0.64% | 0.21 | 0.83% |
| 2025-05-30 | 9.40 | 9.41 | 9.24 | 9.27 | -1.37% | 0.21 | 0.83% |
| 2025-05-29 | 9.33 | 9.43 | 9.29 | 9.40 | +0.42% | 0.28 | 1.09% |
| 2025-05-28 | 9.44 | 9.52 | 9.27 | 9.36 | -0.84% | 0.30 | 1.18% |
| 2025-05-27 | 9.39 | 9.55 | 9.34 | 9.44 | +0.53% | 0.34 | 1.33% |