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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.24 | 9.50 | 9.16 | 9.39 | +1.83% | 0.35 | 1.35% |
| 2025-05-23 | 9.34 | 9.42 | 9.14 | 9.22 | -1.59% | 0.40 | 1.57% |
| 2025-05-22 | 9.52 | 9.58 | 9.30 | 9.37 | -1.15% | 0.45 | 1.76% |
| 2025-05-21 | 9.71 | 9.78 | 9.45 | 9.48 | -1.55% | 0.78 | 2.97% |
| 2025-05-20 | 9.73 | 9.82 | 9.46 | 9.63 | +2.54% | 1.20 | 4.57% |
| 2025-05-19 | 8.82 | 10.14 | 8.79 | 9.39 | +8.00% | 1.61 | 6.22% |
| 2025-05-16 | 8.73 | 8.75 | 8.63 | 8.70 | -0.11% | 0.17 | 0.73% |
| 2025-05-15 | 8.82 | 8.82 | 8.65 | 8.71 | -0.79% | 0.18 | 0.74% |
| 2025-05-14 | 8.74 | 8.81 | 8.68 | 8.77 | +0.11% | 0.18 | 0.74% |
| 2025-05-13 | 8.81 | 8.90 | 8.70 | 8.76 | +0.23% | 0.22 | 0.93% |
| 2025-05-12 | 8.79 | 8.81 | 8.68 | 8.74 | +1.03% | 0.18 | 0.74% |
| 2025-05-09 | 8.81 | 8.83 | 8.62 | 8.66 | -1.25% | 0.21 | 0.87% |
| 2025-05-08 | 8.61 | 8.81 | 8.61 | 8.76 | +1.03% | 0.30 | 1.25% |
| 2025-05-07 | 8.66 | 8.73 | 8.60 | 8.68 | +0.92% | 0.33 | 1.41% |
| 2025-05-06 | 8.66 | 8.71 | 8.56 | 8.60 | +0.70% | 0.40 | 1.68% |