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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.50 | 68.69 | 66.81 | 67.92 | -1.12% | 1.59 | 3.49% |
| 2026-04-20 | 65.11 | 69.15 | 64.71 | 68.69 | +4.54% | 2.54 | 5.52% |
| 2026-04-17 | 63.83 | 65.90 | 63.00 | 65.71 | +2.54% | 1.66 | 3.77% |
| 2026-04-16 | 63.50 | 64.49 | 62.13 | 64.08 | +0.93% | 1.57 | 3.65% |
| 2026-04-15 | 63.16 | 65.65 | 62.28 | 63.49 | +0.57% | 2.08 | 4.83% |
| 2026-04-14 | 63.06 | 63.29 | 61.79 | 63.13 | +0.16% | 1.60 | 3.77% |
| 2026-04-13 | 65.00 | 65.23 | 62.31 | 63.03 | -3.40% | 2.16 | 5.05% |
| 2026-04-10 | 67.32 | 69.00 | 63.66 | 65.25 | -4.09% | 3.38 | 7.65% |
| 2026-04-09 | 62.16 | 69.18 | 62.02 | 68.03 | +8.36% | 4.45 | 9.86% |
| 2026-04-08 | 62.02 | 63.02 | 60.70 | 62.78 | +2.36% | 1.77 | 4.18% |
| 2026-04-07 | 61.50 | 62.00 | 59.00 | 61.33 | -0.05% | 1.64 | 3.99% |
| 2026-04-03 | 59.77 | 62.00 | 58.00 | 61.36 | +3.23% | 2.21 | 5.43% |
| 2026-04-02 | 61.39 | 61.52 | 58.57 | 59.44 | -2.62% | 1.87 | 4.67% |
| 2026-04-01 | 62.53 | 63.00 | 60.00 | 61.04 | -2.90% | 2.45 | 5.92% |
| 2026-03-31 | 55.65 | 64.80 | 55.48 | 62.86 | +12.49% | 4.28 | 10.34% |
| 2026-03-30 | 54.91 | 57.58 | 54.18 | 55.88 | +0.34% | 1.41 | 3.70% |
| 2026-03-27 | 52.65 | 57.18 | 52.65 | 55.69 | +5.27% | 1.55 | 4.13% |
| 2026-03-26 | 53.89 | 54.84 | 51.64 | 52.90 | -1.87% | 1.20 | 3.34% |
| 2026-03-25 | 52.06 | 55.33 | 51.38 | 53.91 | +3.36% | 1.49 | 4.05% |
| 2026-03-24 | 48.14 | 52.86 | 47.28 | 52.16 | +11.45% | 1.32 | 3.87% |