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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.80 | 8.88 | 8.75 | 8.76 | -0.45% | 0.22 | 0.85% |
| 2026-02-12 | 8.95 | 8.95 | 8.78 | 8.80 | -1.46% | 0.31 | 1.21% |
| 2026-02-11 | 8.98 | 9.03 | 8.91 | 8.93 | -0.56% | 0.31 | 1.21% |
| 2026-02-10 | 9.03 | 9.08 | 8.96 | 8.98 | -0.33% | 0.26 | 0.98% |
| 2026-02-09 | 9.07 | 9.07 | 8.94 | 9.01 | +0.22% | 0.27 | 1.05% |
| 2026-02-06 | 8.88 | 9.02 | 8.78 | 8.99 | +1.24% | 0.28 | 1.08% |
| 2026-02-05 | 8.85 | 8.96 | 8.80 | 8.88 | +0.34% | 0.28 | 1.10% |
| 2026-02-04 | 8.82 | 8.92 | 8.76 | 8.85 | +0.34% | 0.21 | 0.84% |
| 2026-02-03 | 8.76 | 8.86 | 8.73 | 8.82 | +1.15% | 0.25 | 0.99% |
| 2026-02-02 | 8.92 | 8.94 | 8.69 | 8.72 | -3.43% | 0.46 | 1.81% |
| 2026-01-30 | 8.82 | 9.03 | 8.79 | 9.03 | +2.03% | 0.32 | 1.24% |
| 2026-01-29 | 8.82 | 8.95 | 8.78 | 8.85 | -0.11% | 0.24 | 0.92% |
| 2026-01-28 | 8.94 | 9.00 | 8.83 | 8.86 | -1.01% | 0.26 | 1.02% |
| 2026-01-27 | 9.05 | 9.06 | 8.79 | 8.95 | -1.10% | 0.32 | 1.23% |
| 2026-01-26 | 9.11 | 9.15 | 8.95 | 9.05 | -0.44% | 0.29 | 1.13% |
| 2026-01-23 | 9.07 | 9.10 | 9.02 | 9.09 | +0.22% | 0.26 | 0.99% |
| 2026-01-22 | 9.02 | 9.10 | 8.96 | 9.07 | +0.89% | 0.24 | 0.91% |
| 2026-01-21 | 8.92 | 8.99 | 8.88 | 8.99 | +0.78% | 0.23 | 0.90% |
| 2026-01-20 | 8.95 | 8.98 | 8.89 | 8.92 | -0.11% | 0.26 | 0.99% |
| 2026-01-19 | 8.76 | 8.93 | 8.76 | 8.93 | +1.59% | 0.33 | 1.30% |