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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.92 | 7.96 | 7.86 | 7.92 | -0.13% | 0.12 | 0.37% |
| 2026-04-20 | 7.99 | 7.99 | 7.87 | 7.93 | +0.13% | 0.14 | 0.42% |
| 2026-04-17 | 7.94 | 7.94 | 7.82 | 7.92 | -0.25% | 0.15 | 0.46% |
| 2026-04-16 | 7.84 | 7.95 | 7.81 | 7.94 | +1.15% | 0.17 | 0.51% |
| 2026-04-15 | 7.86 | 7.90 | 7.81 | 7.85 | 0.00% | 0.13 | 0.40% |
| 2026-04-14 | 7.91 | 7.95 | 7.76 | 7.85 | -0.13% | 0.16 | 0.47% |
| 2026-04-13 | 7.90 | 7.93 | 7.80 | 7.86 | 0.00% | 0.16 | 0.47% |
| 2026-04-10 | 7.83 | 7.94 | 7.78 | 7.86 | +1.29% | 0.20 | 0.60% |
| 2026-04-09 | 7.87 | 7.89 | 7.73 | 7.76 | -1.77% | 0.18 | 0.54% |
| 2026-04-08 | 7.81 | 7.91 | 7.79 | 7.90 | +1.80% | 0.23 | 0.70% |
| 2026-04-07 | 7.52 | 7.78 | 7.52 | 7.76 | +3.33% | 0.22 | 0.67% |
| 2026-04-03 | 7.79 | 7.79 | 7.49 | 7.51 | -2.97% | 0.19 | 0.59% |
| 2026-04-02 | 7.80 | 7.89 | 7.68 | 7.74 | -1.40% | 0.20 | 0.61% |
| 2026-04-01 | 7.80 | 7.89 | 7.76 | 7.85 | +1.95% | 0.22 | 0.65% |
| 2026-03-31 | 7.82 | 7.91 | 7.70 | 7.70 | -1.28% | 0.22 | 0.66% |
| 2026-03-30 | 7.73 | 7.84 | 7.69 | 7.80 | +0.13% | 0.19 | 0.57% |
| 2026-03-27 | 7.69 | 7.79 | 7.61 | 7.79 | +0.91% | 0.27 | 0.81% |
| 2026-03-26 | 7.77 | 7.88 | 7.66 | 7.72 | -0.64% | 0.23 | 0.69% |
| 2026-03-25 | 7.67 | 7.82 | 7.67 | 7.77 | +1.17% | 0.21 | 0.63% |
| 2026-03-24 | 7.48 | 7.70 | 7.33 | 7.68 | +4.77% | 0.31 | 0.98% |