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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.75 | 42.16 | 40.99 | 41.79 | +1.32% | 0.33 | 1.17% |
| 2025-05-23 | 41.94 | 42.23 | 41.22 | 41.25 | -0.83% | 0.39 | 1.39% |
| 2025-05-22 | 42.59 | 43.41 | 41.46 | 41.59 | -2.81% | 0.56 | 1.94% |
| 2025-05-21 | 43.39 | 43.39 | 42.15 | 42.80 | -1.70% | 0.45 | 1.55% |
| 2025-05-20 | 42.67 | 43.77 | 42.33 | 43.54 | +2.37% | 0.60 | 2.04% |
| 2025-05-19 | 42.26 | 42.65 | 41.24 | 42.53 | +0.37% | 0.42 | 1.49% |
| 2025-05-16 | 41.66 | 42.57 | 41.54 | 42.37 | +1.15% | 0.57 | 2.00% |
| 2025-05-15 | 42.93 | 43.16 | 41.66 | 41.89 | -3.11% | 0.65 | 2.27% |
| 2025-05-14 | 42.52 | 43.71 | 42.45 | 43.23 | +1.70% | 0.76 | 2.60% |
| 2025-05-13 | 42.94 | 44.07 | 41.83 | 42.51 | -0.37% | 0.68 | 2.35% |
| 2025-05-12 | 40.14 | 42.81 | 40.14 | 42.67 | +6.69% | 0.96 | 3.38% |
| 2025-05-09 | 41.00 | 41.34 | 39.60 | 39.99 | -2.24% | 0.68 | 2.50% |
| 2025-05-08 | 39.14 | 41.22 | 38.98 | 40.91 | +3.60% | 0.97 | 3.54% |
| 2025-05-07 | 38.69 | 40.28 | 38.53 | 39.49 | +2.56% | 0.91 | 3.40% |
| 2025-05-06 | 37.32 | 38.50 | 37.32 | 38.50 | +3.67% | 0.80 | 3.09% |