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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.94 | 44.22 | 42.48 | 43.35 | -2.14% | 1.73 | 5.91% |
| 2025-06-23 | 42.87 | 45.61 | 42.87 | 44.30 | +1.88% | 1.72 | 5.71% |
| 2025-06-20 | 44.90 | 46.27 | 43.36 | 43.48 | -3.12% | 1.74 | 5.78% |
| 2025-06-19 | 46.89 | 46.99 | 44.43 | 44.88 | -6.92% | 2.42 | 7.79% |
| 2025-06-18 | 48.87 | 50.63 | 45.93 | 48.22 | -2.90% | 3.10 | 9.60% |
| 2025-06-17 | 47.71 | 52.30 | 47.07 | 49.66 | +4.94% | 4.40 | 13.06% |
| 2025-06-16 | 47.67 | 49.71 | 45.70 | 47.32 | -1.88% | 2.67 | 8.24% |
| 2025-06-13 | 48.37 | 52.32 | 46.40 | 48.23 | -1.13% | 4.13 | 12.50% |
| 2025-06-12 | 43.14 | 49.61 | 42.47 | 48.78 | +13.07% | 3.28 | 10.51% |
| 2025-06-11 | 40.08 | 43.92 | 39.98 | 43.14 | +7.21% | 1.77 | 6.14% |
| 2025-06-10 | 41.34 | 41.67 | 39.69 | 40.24 | -2.88% | 0.69 | 2.52% |
| 2025-06-09 | 40.68 | 41.85 | 40.54 | 41.43 | +1.94% | 0.45 | 1.59% |
| 2025-06-06 | 40.90 | 40.98 | 40.22 | 40.64 | -1.18% | 0.29 | 1.05% |
| 2025-06-05 | 40.18 | 41.41 | 40.18 | 41.13 | +1.68% | 0.34 | 1.24% |
| 2025-06-04 | 40.07 | 41.28 | 39.91 | 40.45 | +0.99% | 0.34 | 1.22% |
| 2025-06-03 | 39.90 | 40.44 | 39.60 | 40.05 | -0.47% | 0.21 | 0.79% |
| 2025-05-30 | 40.90 | 40.90 | 40.23 | 40.24 | -1.55% | 0.26 | 0.94% |
| 2025-05-29 | 40.62 | 41.28 | 40.44 | 40.87 | +0.61% | 0.37 | 1.33% |
| 2025-05-28 | 41.22 | 41.44 | 40.31 | 40.62 | -1.44% | 0.43 | 1.54% |
| 2025-05-27 | 41.69 | 41.74 | 40.86 | 41.22 | -1.37% | 0.29 | 1.03% |