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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.81 | 8.84 | 8.71 | 8.79 | 0.00% | 0.29 | 1.13% |
| 2026-01-15 | 8.85 | 8.89 | 8.79 | 8.79 | -0.57% | 0.32 | 1.27% |
| 2026-01-14 | 8.81 | 8.95 | 8.73 | 8.84 | +0.45% | 0.43 | 1.69% |
| 2026-01-13 | 8.83 | 8.94 | 8.78 | 8.80 | -0.34% | 0.38 | 1.48% |
| 2026-01-12 | 8.86 | 8.86 | 8.76 | 8.83 | +0.23% | 0.37 | 1.44% |
| 2026-01-09 | 8.80 | 8.82 | 8.75 | 8.81 | +0.23% | 0.28 | 1.10% |
| 2026-01-08 | 8.72 | 8.80 | 8.68 | 8.79 | +0.80% | 0.23 | 0.91% |
| 2026-01-07 | 8.71 | 8.78 | 8.64 | 8.72 | -0.11% | 0.24 | 0.94% |
| 2026-01-06 | 8.69 | 8.75 | 8.65 | 8.73 | +0.34% | 0.26 | 1.05% |
| 2026-01-05 | 8.55 | 8.83 | 8.55 | 8.70 | +2.11% | 0.43 | 1.71% |
| 2025-12-31 | 8.55 | 8.59 | 8.48 | 8.52 | -0.23% | 0.16 | 0.65% |
| 2025-12-30 | 8.59 | 8.66 | 8.52 | 8.54 | -0.58% | 0.17 | 0.69% |
| 2025-12-29 | 8.62 | 8.67 | 8.53 | 8.59 | -0.46% | 0.19 | 0.75% |
| 2025-12-26 | 8.75 | 8.79 | 8.61 | 8.63 | -1.37% | 0.26 | 1.03% |
| 2025-12-25 | 8.61 | 8.89 | 8.56 | 8.75 | +1.86% | 0.39 | 1.55% |
| 2025-12-24 | 8.46 | 8.60 | 8.41 | 8.59 | +1.90% | 0.19 | 0.75% |
| 2025-12-23 | 8.47 | 8.51 | 8.42 | 8.43 | -0.47% | 0.15 | 0.62% |
| 2025-12-22 | 8.55 | 8.57 | 8.45 | 8.47 | -0.47% | 0.19 | 0.75% |
| 2025-12-19 | 8.42 | 8.52 | 8.36 | 8.51 | +1.43% | 0.20 | 0.80% |
| 2025-12-18 | 8.26 | 8.44 | 8.22 | 8.39 | +1.45% | 0.23 | 0.94% |