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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.80 | 50.22 | 46.60 | 46.80 | -7.33% | 0.84 | 2.58% |
| 2026-03-20 | 52.20 | 52.70 | 50.50 | 50.50 | -3.26% | 0.70 | 2.02% |
| 2026-03-19 | 54.14 | 54.28 | 51.83 | 52.20 | -4.50% | 0.88 | 2.46% |
| 2026-03-18 | 51.66 | 55.92 | 50.88 | 54.66 | +6.55% | 1.77 | 4.85% |
| 2026-03-17 | 53.76 | 53.81 | 51.20 | 51.30 | -3.57% | 0.63 | 1.78% |
| 2026-03-16 | 52.79 | 53.24 | 52.17 | 53.20 | 0.00% | 0.62 | 1.74% |
| 2026-03-13 | 53.86 | 54.20 | 53.11 | 53.20 | -1.54% | 0.57 | 1.57% |
| 2026-03-12 | 55.36 | 55.55 | 53.68 | 54.03 | -2.38% | 0.85 | 2.30% |
| 2026-03-11 | 56.70 | 57.61 | 55.24 | 55.35 | -2.04% | 0.74 | 1.96% |
| 2026-03-10 | 55.50 | 56.51 | 55.50 | 56.50 | +2.73% | 0.66 | 1.73% |
| 2026-03-09 | 57.66 | 57.71 | 53.42 | 55.00 | -5.87% | 1.67 | 4.50% |
| 2026-03-06 | 57.50 | 58.89 | 56.96 | 58.43 | +1.56% | 0.80 | 2.04% |
| 2026-03-05 | 58.87 | 59.23 | 57.21 | 57.53 | -0.55% | 0.95 | 2.42% |
| 2026-03-04 | 57.49 | 58.79 | 56.50 | 57.85 | +1.14% | 1.02 | 2.62% |
| 2026-03-03 | 60.05 | 60.86 | 57.05 | 57.20 | -4.94% | 1.42 | 3.57% |
| 2026-03-02 | 60.57 | 61.07 | 59.22 | 60.17 | -2.45% | 1.52 | 3.74% |
| 2026-02-27 | 60.26 | 61.80 | 59.95 | 61.68 | +2.10% | 1.29 | 3.12% |
| 2026-02-26 | 61.00 | 61.02 | 59.90 | 60.41 | -1.21% | 1.12 | 2.75% |
| 2026-02-25 | 59.50 | 61.66 | 59.40 | 61.15 | +2.77% | 1.70 | 4.11% |
| 2026-02-24 | 58.46 | 61.57 | 58.46 | 59.50 | +2.64% | 1.38 | 3.41% |