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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.82 | 9.95 | 9.74 | 9.91 | +1.02% | 0.43 | 1.52% |
| 2025-09-15 | 9.95 | 10.00 | 9.75 | 9.81 | -1.01% | 0.73 | 2.58% |
| 2025-09-12 | 10.28 | 10.28 | 9.87 | 9.91 | -1.29% | 1.03 | 3.54% |
| 2025-09-11 | 9.98 | 10.05 | 9.88 | 10.04 | +1.01% | 0.72 | 2.49% |
| 2025-09-10 | 9.92 | 10.00 | 9.82 | 9.94 | +0.20% | 0.83 | 2.91% |
| 2025-09-09 | 9.86 | 9.97 | 9.77 | 9.92 | +0.40% | 0.85 | 3.00% |
| 2025-09-08 | 9.72 | 9.93 | 9.68 | 9.88 | +1.75% | 0.85 | 3.00% |
| 2025-09-05 | 9.55 | 9.72 | 9.48 | 9.71 | +2.21% | 0.51 | 1.85% |
| 2025-09-04 | 9.40 | 9.69 | 9.36 | 9.50 | +1.06% | 0.56 | 2.02% |
| 2025-09-03 | 9.63 | 9.67 | 9.39 | 9.40 | -2.08% | 0.39 | 1.42% |
| 2025-09-02 | 9.76 | 9.76 | 9.52 | 9.60 | -1.44% | 0.55 | 1.97% |
| 2025-09-01 | 9.78 | 9.79 | 9.63 | 9.74 | +0.21% | 0.63 | 2.39% |
| 2025-08-29 | 9.62 | 9.87 | 9.60 | 9.72 | +1.89% | 1.05 | 3.99% |
| 2025-08-28 | 9.62 | 9.62 | 9.20 | 9.54 | +1.38% | 0.60 | 2.36% |
| 2025-08-27 | 9.68 | 9.72 | 9.39 | 9.41 | -2.59% | 0.52 | 2.00% |
| 2025-08-26 | 9.63 | 9.77 | 9.52 | 9.66 | +1.15% | 0.61 | 2.33% |
| 2025-08-25 | 9.60 | 9.63 | 9.51 | 9.55 | 0.00% | 0.40 | 1.54% |
| 2025-08-22 | 9.58 | 9.59 | 9.47 | 9.55 | 0.00% | 0.37 | 1.45% |
| 2025-08-21 | 9.57 | 9.62 | 9.50 | 9.55 | +0.10% | 0.41 | 1.56% |
| 2025-08-20 | 9.49 | 9.54 | 9.45 | 9.54 | +0.63% | 0.31 | 1.21% |