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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.07 | 9.15 | 9.06 | 9.09 | -0.11% | 0.23 | 0.88% |
| 2025-10-21 | 8.98 | 9.15 | 8.95 | 9.10 | +1.45% | 0.29 | 1.11% |
| 2025-10-20 | 9.02 | 9.07 | 8.88 | 8.97 | +0.45% | 0.27 | 1.06% |
| 2025-10-17 | 9.05 | 9.10 | 8.93 | 8.93 | -1.65% | 0.28 | 1.06% |
| 2025-10-16 | 9.13 | 9.15 | 9.03 | 9.08 | -0.66% | 0.27 | 1.03% |
| 2025-10-15 | 9.12 | 9.22 | 9.09 | 9.14 | +0.22% | 0.30 | 1.13% |
| 2025-10-14 | 9.18 | 9.30 | 9.11 | 9.12 | -0.65% | 0.35 | 1.32% |
| 2025-10-13 | 8.90 | 9.23 | 8.73 | 9.18 | -0.43% | 0.39 | 1.49% |
| 2025-10-10 | 9.28 | 9.28 | 9.15 | 9.22 | -0.22% | 0.44 | 1.65% |
| 2025-10-09 | 8.94 | 9.33 | 8.90 | 9.24 | +3.59% | 0.78 | 2.93% |
| 2025-09-30 | 8.95 | 9.02 | 8.90 | 8.92 | -0.22% | 0.33 | 1.28% |
| 2025-09-29 | 8.88 | 8.98 | 8.74 | 8.94 | +0.45% | 0.32 | 1.24% |
| 2025-09-26 | 8.85 | 8.99 | 8.79 | 8.90 | +0.23% | 0.35 | 1.35% |
| 2025-09-25 | 9.00 | 9.07 | 8.85 | 8.88 | -1.22% | 0.35 | 1.37% |
| 2025-09-24 | 8.90 | 9.06 | 8.82 | 8.99 | +0.33% | 0.39 | 1.51% |
| 2025-09-23 | 9.18 | 9.20 | 8.71 | 8.96 | -2.18% | 0.60 | 2.33% |
| 2025-09-22 | 9.33 | 9.39 | 9.08 | 9.16 | -3.07% | 0.62 | 2.32% |
| 2025-09-19 | 9.65 | 9.69 | 9.39 | 9.45 | -1.15% | 0.57 | 2.08% |
| 2025-09-18 | 9.87 | 9.98 | 9.50 | 9.56 | -3.34% | 0.67 | 2.37% |
| 2025-09-17 | 9.89 | 9.99 | 9.82 | 9.89 | -0.20% | 0.40 | 1.38% |