新莱福 sz.301323
83.10
+3.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 80.09 | 84.44 | 79.52 | 83.10 | +3.76% | 1.69 | 3.04% |
| 2026-05-21 | 83.87 | 85.45 | 79.69 | 80.09 | -4.51% | 2.09 | 3.76% |
| 2026-05-20 | 81.97 | 85.46 | 80.84 | 83.87 | +3.25% | 2.10 | 3.74% |
| 2026-05-19 | 78.15 | 85.50 | 78.15 | 81.23 | +2.05% | 2.64 | 4.74% |
| 2026-05-18 | 74.07 | 80.88 | 74.06 | 79.60 | +7.32% | 2.20 | 4.13% |
| 2026-05-15 | 75.68 | 76.15 | 73.12 | 74.17 | -2.61% | 1.38 | 2.75% |
| 2026-05-14 | 76.69 | 80.40 | 74.60 | 76.16 | -0.61% | 1.58 | 3.08% |
| 2026-05-13 | 75.87 | 77.29 | 74.33 | 76.63 | +0.25% | 1.87 | 3.64% |
| 2026-05-12 | 75.76 | 76.90 | 73.01 | 76.44 | -0.10% | 2.47 | 4.89% |
| 2026-05-11 | 73.00 | 76.77 | 71.68 | 76.52 | +5.05% | 3.02 | 5.94% |
| 2026-05-08 | 69.61 | 74.85 | 68.55 | 72.84 | +4.46% | 3.04 | 6.20% |
| 2026-05-07 | 67.13 | 71.53 | 66.26 | 69.73 | +4.20% | 1.53 | 3.28% |
| 2026-05-06 | 67.84 | 68.14 | 65.94 | 66.92 | +0.38% | 1.06 | 2.34% |
| 2026-04-30 | 65.66 | 67.74 | 65.30 | 66.67 | +1.02% | 1.09 | 2.40% |
| 2026-04-29 | 66.00 | 67.30 | 65.63 | 66.00 | -0.09% | 1.27 | 2.84% |
| 2026-04-28 | 67.28 | 69.68 | 65.70 | 66.06 | -1.23% | 1.48 | 3.26% |
| 2026-04-27 | 68.60 | 68.94 | 66.35 | 66.88 | -2.48% | 1.25 | 2.74% |
| 2026-04-24 | 67.60 | 70.25 | 67.49 | 68.58 | -0.03% | 1.14 | 2.45% |
| 2026-04-23 | 69.17 | 69.44 | 67.07 | 68.60 | -1.25% | 1.50 | 3.26% |
| 2026-04-22 | 67.92 | 70.67 | 67.33 | 69.47 | +2.28% | 1.88 | 4.00% |