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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.29 | 8.32 | 8.12 | 8.27 | -0.60% | 0.24 | 1.01% |
| 2025-12-16 | 8.44 | 8.45 | 8.27 | 8.32 | -1.42% | 0.23 | 0.94% |
| 2025-12-15 | 8.40 | 8.52 | 8.31 | 8.44 | +0.36% | 0.22 | 0.90% |
| 2025-12-12 | 8.43 | 8.49 | 8.35 | 8.41 | -0.24% | 0.22 | 0.91% |
| 2025-12-11 | 8.68 | 8.68 | 8.43 | 8.43 | -2.32% | 0.23 | 0.95% |
| 2025-12-10 | 8.67 | 8.73 | 8.59 | 8.63 | -0.12% | 0.17 | 0.69% |
| 2025-12-09 | 8.73 | 8.78 | 8.63 | 8.64 | -1.03% | 0.18 | 0.70% |
| 2025-12-08 | 8.75 | 8.80 | 8.72 | 8.73 | +0.11% | 0.17 | 0.66% |
| 2025-12-05 | 8.60 | 8.74 | 8.50 | 8.72 | +1.63% | 0.18 | 0.72% |
| 2025-12-04 | 8.65 | 8.68 | 8.52 | 8.58 | -1.38% | 0.23 | 0.92% |
| 2025-12-03 | 8.79 | 8.83 | 8.66 | 8.70 | -0.80% | 0.31 | 1.23% |
| 2025-12-02 | 8.80 | 8.84 | 8.71 | 8.77 | -0.34% | 0.21 | 0.83% |
| 2025-12-01 | 8.80 | 8.93 | 8.75 | 8.80 | 0.00% | 0.34 | 1.33% |
| 2025-11-28 | 8.70 | 8.80 | 8.69 | 8.80 | +0.80% | 0.18 | 0.70% |
| 2025-11-27 | 8.63 | 8.75 | 8.55 | 8.73 | +1.51% | 0.21 | 0.83% |
| 2025-11-26 | 8.69 | 8.76 | 8.58 | 8.60 | -1.38% | 0.22 | 0.88% |
| 2025-11-25 | 8.62 | 8.77 | 8.58 | 8.72 | +1.51% | 0.21 | 0.83% |
| 2025-11-24 | 8.48 | 8.65 | 8.42 | 8.59 | +2.26% | 0.22 | 0.88% |
| 2025-11-21 | 8.72 | 8.81 | 8.40 | 8.40 | -4.22% | 0.34 | 1.38% |
| 2025-11-20 | 8.84 | 8.86 | 8.72 | 8.77 | -0.57% | 0.21 | 0.82% |