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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 59.93 | 61.71 | 58.92 | 59.59 | -2.28% | 3.18 | 7.87% |
| 2025-08-18 | 61.91 | 62.51 | 59.91 | 60.98 | -0.26% | 5.22 | 12.66% |
| 2025-08-15 | 58.29 | 65.85 | 57.24 | 61.14 | +8.22% | 5.11 | 12.28% |
| 2025-08-14 | 57.57 | 58.37 | 55.62 | 56.50 | -1.82% | 3.59 | 9.41% |
| 2025-08-13 | 55.87 | 58.18 | 54.62 | 57.55 | +1.14% | 4.63 | 12.26% |
| 2025-08-12 | 54.45 | 59.86 | 53.72 | 56.90 | +8.47% | 5.78 | 15.15% |
| 2025-08-11 | 49.24 | 54.91 | 47.94 | 52.45 | +7.91% | 3.62 | 10.42% |
| 2025-08-08 | 48.23 | 50.03 | 47.83 | 48.61 | +0.39% | 2.41 | 7.31% |
| 2025-08-07 | 47.27 | 49.33 | 46.71 | 48.42 | +1.89% | 2.66 | 8.27% |
| 2025-08-06 | 45.21 | 47.92 | 45.21 | 47.52 | +4.52% | 2.21 | 6.99% |
| 2025-08-05 | 45.52 | 45.73 | 44.96 | 45.46 | +0.29% | 0.60 | 1.96% |
| 2025-08-04 | 43.94 | 45.83 | 43.91 | 45.33 | +2.46% | 0.69 | 2.29% |
| 2025-08-01 | 44.70 | 44.81 | 44.14 | 44.25 | -1.12% | 0.64 | 2.14% |
| 2025-07-31 | 45.17 | 46.43 | 44.61 | 44.75 | -1.71% | 0.90 | 2.94% |
| 2025-07-30 | 45.74 | 45.94 | 44.45 | 45.52 | -0.70% | 1.05 | 3.47% |
| 2025-07-29 | 45.84 | 46.69 | 45.35 | 45.84 | -0.26% | 0.94 | 3.04% |
| 2025-07-28 | 45.94 | 46.34 | 45.74 | 45.96 | -0.71% | 0.95 | 3.08% |
| 2025-07-25 | 46.98 | 47.04 | 45.62 | 46.29 | -1.90% | 1.41 | 4.54% |
| 2025-07-24 | 44.84 | 47.58 | 44.83 | 47.19 | +4.60% | 2.27 | 7.21% |
| 2025-07-23 | 45.92 | 45.92 | 44.95 | 45.11 | -1.89% | 0.89 | 2.91% |