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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.99 | 8.99 | 8.76 | 8.82 | -0.79% | 0.26 | 1.01% |
| 2025-11-18 | 9.00 | 9.02 | 8.84 | 8.89 | -1.22% | 0.29 | 1.13% |
| 2025-11-17 | 9.04 | 9.05 | 8.89 | 9.00 | +0.45% | 0.30 | 1.14% |
| 2025-11-14 | 8.94 | 9.04 | 8.90 | 8.96 | +0.45% | 0.30 | 1.17% |
| 2025-11-13 | 8.84 | 8.97 | 8.81 | 8.92 | +0.56% | 0.40 | 1.56% |
| 2025-11-12 | 8.94 | 8.94 | 8.80 | 8.87 | -0.23% | 0.31 | 1.20% |
| 2025-11-11 | 8.85 | 8.92 | 8.84 | 8.89 | +0.57% | 0.25 | 0.96% |
| 2025-11-10 | 8.80 | 8.87 | 8.77 | 8.84 | +0.34% | 0.26 | 1.01% |
| 2025-11-07 | 8.75 | 8.84 | 8.71 | 8.81 | +0.57% | 0.28 | 1.11% |
| 2025-11-06 | 8.77 | 8.77 | 8.67 | 8.76 | +0.34% | 0.22 | 0.87% |
| 2025-11-05 | 8.64 | 8.76 | 8.61 | 8.73 | +0.58% | 0.29 | 1.15% |
| 2025-11-04 | 8.66 | 8.70 | 8.60 | 8.68 | +0.23% | 0.30 | 1.20% |
| 2025-11-03 | 8.72 | 8.72 | 8.57 | 8.66 | -0.12% | 0.39 | 1.56% |
| 2025-10-31 | 8.57 | 8.71 | 8.57 | 8.67 | +1.17% | 0.33 | 1.31% |
| 2025-10-30 | 8.66 | 8.66 | 8.53 | 8.57 | -0.81% | 0.42 | 1.68% |
| 2025-10-29 | 9.03 | 9.04 | 8.59 | 8.64 | -5.37% | 1.01 | 4.03% |
| 2025-10-28 | 9.07 | 9.14 | 9.01 | 9.13 | +0.33% | 0.26 | 1.00% |
| 2025-10-27 | 9.17 | 9.18 | 9.04 | 9.10 | 0.00% | 0.27 | 1.04% |
| 2025-10-24 | 9.12 | 9.17 | 9.07 | 9.10 | -0.22% | 0.23 | 0.89% |
| 2025-10-23 | 9.08 | 9.16 | 9.00 | 9.12 | +0.33% | 0.26 | 0.99% |