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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.66 | 7.68 | 7.31 | 7.33 | -5.91% | 0.32 | 1.02% |
| 2026-03-20 | 8.05 | 8.08 | 7.79 | 7.79 | -2.87% | 0.30 | 0.88% |
| 2026-03-19 | 8.15 | 8.21 | 8.01 | 8.02 | -2.31% | 0.25 | 0.74% |
| 2026-03-18 | 8.18 | 8.24 | 8.13 | 8.21 | +0.37% | 0.24 | 0.69% |
| 2026-03-17 | 8.31 | 8.35 | 8.18 | 8.18 | -1.56% | 0.25 | 0.71% |
| 2026-03-16 | 8.38 | 8.38 | 8.28 | 8.31 | -0.24% | 0.21 | 0.61% |
| 2026-03-13 | 8.32 | 8.40 | 8.30 | 8.33 | -0.12% | 0.25 | 0.71% |
| 2026-03-12 | 8.37 | 8.40 | 8.31 | 8.34 | -0.36% | 0.28 | 0.78% |
| 2026-03-11 | 8.47 | 8.47 | 8.35 | 8.37 | -0.59% | 0.29 | 0.82% |
| 2026-03-10 | 8.27 | 8.43 | 8.27 | 8.42 | +2.18% | 0.23 | 0.65% |
| 2026-03-09 | 8.29 | 8.36 | 8.21 | 8.24 | -1.55% | 0.33 | 0.94% |
| 2026-03-06 | 8.25 | 8.38 | 8.16 | 8.37 | +2.20% | 0.38 | 1.07% |
| 2026-03-05 | 8.27 | 8.30 | 8.12 | 8.19 | +0.24% | 0.50 | 2.08% |
| 2026-03-04 | 8.21 | 8.28 | 8.10 | 8.17 | -1.45% | 0.34 | 1.41% |
| 2026-03-03 | 8.45 | 8.54 | 8.28 | 8.29 | -1.31% | 0.42 | 1.71% |
| 2026-03-02 | 8.57 | 8.59 | 8.32 | 8.40 | -3.23% | 0.55 | 2.23% |
| 2026-02-27 | 8.82 | 8.82 | 8.66 | 8.68 | -1.25% | 0.44 | 1.72% |
| 2026-02-26 | 8.92 | 8.93 | 8.77 | 8.79 | -1.35% | 0.31 | 1.20% |
| 2026-02-25 | 8.92 | 8.98 | 8.86 | 8.91 | +0.34% | 0.30 | 1.14% |
| 2026-02-24 | 8.87 | 8.94 | 8.81 | 8.88 | +1.37% | 0.25 | 0.95% |