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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.88 | 60.00 | 58.67 | 59.65 | +1.65% | 1.51 | 3.76% |
| 2026-01-15 | 57.84 | 58.87 | 57.54 | 58.68 | +0.32% | 1.05 | 2.67% |
| 2026-01-14 | 59.51 | 60.30 | 57.51 | 58.49 | -2.48% | 2.50 | 6.28% |
| 2026-01-13 | 59.03 | 62.60 | 58.66 | 59.98 | +1.52% | 3.07 | 7.47% |
| 2026-01-12 | 59.71 | 59.90 | 58.01 | 59.08 | -0.24% | 1.54 | 3.87% |
| 2026-01-09 | 58.10 | 59.60 | 57.80 | 59.22 | +1.93% | 1.79 | 4.49% |
| 2026-01-08 | 57.49 | 58.85 | 57.20 | 58.10 | +0.35% | 1.44 | 3.65% |
| 2026-01-07 | 57.51 | 58.77 | 57.30 | 57.90 | +1.24% | 1.91 | 4.87% |
| 2026-01-06 | 56.38 | 57.50 | 55.91 | 57.19 | +1.64% | 1.12 | 2.92% |
| 2026-01-05 | 54.88 | 56.79 | 54.81 | 56.27 | +3.12% | 0.99 | 2.61% |
| 2025-12-31 | 55.11 | 55.25 | 54.20 | 54.57 | -0.89% | 0.63 | 1.71% |
| 2025-12-30 | 55.74 | 55.83 | 54.81 | 55.06 | -2.20% | 0.76 | 2.04% |
| 2025-12-29 | 55.80 | 56.85 | 55.29 | 56.30 | +0.90% | 0.99 | 2.63% |
| 2025-12-26 | 56.91 | 56.97 | 55.41 | 55.80 | -1.95% | 0.99 | 2.60% |
| 2025-12-25 | 56.36 | 57.78 | 55.53 | 56.91 | +1.17% | 1.32 | 3.44% |
| 2025-12-24 | 54.96 | 56.41 | 54.58 | 56.25 | +2.35% | 1.08 | 2.85% |
| 2025-12-23 | 54.93 | 55.38 | 54.40 | 54.96 | +0.02% | 0.68 | 1.82% |
| 2025-12-22 | 54.00 | 55.34 | 54.00 | 54.95 | +1.67% | 0.72 | 1.95% |
| 2025-12-19 | 53.50 | 54.22 | 52.97 | 54.05 | +1.69% | 0.72 | 1.96% |
| 2025-12-18 | 53.18 | 54.17 | 52.95 | 53.15 | -1.01% | 0.63 | 1.73% |