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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.52 | 59.70 | 57.90 | 57.97 | -1.41% | 0.89 | 2.24% |
| 2026-02-12 | 58.46 | 59.40 | 57.81 | 58.80 | -0.12% | 1.00 | 2.52% |
| 2026-02-11 | 59.00 | 59.68 | 58.10 | 58.87 | +0.29% | 1.45 | 3.64% |
| 2026-02-10 | 55.21 | 61.00 | 55.21 | 58.70 | +6.32% | 2.70 | 6.79% |
| 2026-02-09 | 54.67 | 55.86 | 54.06 | 55.21 | +2.24% | 0.66 | 1.78% |
| 2026-02-06 | 53.43 | 54.52 | 52.91 | 54.00 | +1.22% | 0.55 | 1.51% |
| 2026-02-05 | 54.32 | 54.44 | 52.80 | 53.35 | -2.47% | 0.58 | 1.59% |
| 2026-02-04 | 55.10 | 55.48 | 54.23 | 54.70 | -1.21% | 0.75 | 2.03% |
| 2026-02-03 | 55.00 | 55.46 | 53.75 | 55.37 | +1.80% | 0.80 | 2.15% |
| 2026-02-02 | 55.79 | 56.78 | 54.39 | 54.39 | -5.00% | 1.12 | 2.98% |
| 2026-01-30 | 58.99 | 58.99 | 55.00 | 57.25 | -4.69% | 2.36 | 6.16% |
| 2026-01-29 | 59.00 | 61.98 | 58.27 | 60.07 | +2.33% | 3.02 | 7.41% |
| 2026-01-28 | 59.22 | 59.22 | 57.57 | 58.70 | -0.49% | 1.14 | 2.88% |
| 2026-01-27 | 58.25 | 59.41 | 57.03 | 58.99 | +1.06% | 1.12 | 2.82% |
| 2026-01-26 | 61.38 | 61.50 | 58.15 | 58.37 | -3.28% | 1.54 | 3.84% |
| 2026-01-23 | 59.79 | 60.38 | 59.35 | 60.35 | +2.06% | 1.33 | 3.28% |
| 2026-01-22 | 59.71 | 59.87 | 58.96 | 59.13 | -0.57% | 0.78 | 1.94% |
| 2026-01-21 | 58.08 | 59.68 | 57.60 | 59.47 | +1.71% | 0.96 | 2.41% |
| 2026-01-20 | 59.49 | 59.94 | 58.00 | 58.47 | -1.50% | 1.10 | 2.76% |
| 2026-01-19 | 59.11 | 60.15 | 59.07 | 59.36 | -0.49% | 1.11 | 2.74% |