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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.93 | 46.59 | 44.69 | 45.98 | +2.11% | 1.63 | 5.29% |
| 2025-07-21 | 44.56 | 45.09 | 44.35 | 45.03 | +0.67% | 1.05 | 3.50% |
| 2025-07-18 | 44.32 | 45.74 | 44.09 | 44.74 | +1.17% | 1.36 | 4.52% |
| 2025-07-17 | 44.15 | 44.62 | 43.50 | 44.22 | +0.09% | 0.86 | 2.90% |
| 2025-07-16 | 44.64 | 44.65 | 43.82 | 44.18 | -1.67% | 0.94 | 3.16% |
| 2025-07-15 | 44.04 | 46.16 | 43.94 | 44.92 | +1.42% | 1.49 | 4.93% |
| 2025-07-14 | 44.74 | 45.47 | 43.84 | 44.30 | -2.27% | 1.62 | 5.44% |
| 2025-07-11 | 43.10 | 46.70 | 43.10 | 45.32 | +5.63% | 2.56 | 8.53% |
| 2025-07-10 | 42.61 | 43.42 | 42.17 | 42.91 | +0.82% | 0.82 | 2.84% |
| 2025-07-09 | 43.54 | 43.62 | 42.39 | 42.56 | -2.25% | 0.69 | 2.40% |
| 2025-07-08 | 42.34 | 43.72 | 42.16 | 43.54 | +2.83% | 0.87 | 3.02% |
| 2025-07-07 | 42.23 | 42.60 | 41.70 | 42.34 | +0.26% | 0.47 | 1.66% |
| 2025-07-04 | 42.79 | 43.10 | 42.06 | 42.23 | -1.77% | 0.80 | 2.82% |
| 2025-07-03 | 42.92 | 43.27 | 42.75 | 42.99 | +0.16% | 0.53 | 1.85% |
| 2025-07-02 | 43.59 | 43.63 | 42.70 | 42.92 | -1.56% | 0.77 | 2.65% |
| 2025-07-01 | 44.74 | 44.84 | 43.24 | 43.60 | -1.58% | 1.17 | 3.97% |
| 2025-06-30 | 43.81 | 44.52 | 43.02 | 44.30 | +2.31% | 1.33 | 4.52% |
| 2025-06-27 | 42.92 | 43.90 | 42.78 | 43.30 | +1.43% | 1.12 | 3.84% |
| 2025-06-26 | 43.03 | 43.48 | 42.51 | 42.69 | -1.70% | 0.95 | 3.26% |
| 2025-06-25 | 43.34 | 43.72 | 42.31 | 43.43 | +0.18% | 1.44 | 4.93% |