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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 53.75 | 54.33 | 51.95 | 53.69 | +1.23% | 0.79 | 2.21% |
| 2025-12-16 | 54.63 | 54.63 | 52.81 | 53.04 | -3.77% | 1.03 | 2.86% |
| 2025-12-15 | 55.38 | 56.50 | 54.91 | 55.12 | -0.77% | 1.15 | 3.04% |
| 2025-12-12 | 53.89 | 56.05 | 53.70 | 55.55 | +3.48% | 1.24 | 3.32% |
| 2025-12-11 | 54.83 | 55.50 | 53.68 | 53.68 | -2.17% | 0.65 | 1.76% |
| 2025-12-10 | 54.75 | 55.00 | 54.12 | 54.87 | -0.35% | 0.57 | 1.53% |
| 2025-12-09 | 55.11 | 56.09 | 54.74 | 55.06 | -0.69% | 0.78 | 2.07% |
| 2025-12-08 | 54.80 | 55.70 | 54.50 | 55.44 | +1.30% | 0.92 | 2.46% |
| 2025-12-05 | 53.79 | 55.18 | 53.30 | 54.73 | +2.38% | 0.90 | 2.46% |
| 2025-12-04 | 53.93 | 54.10 | 53.03 | 53.46 | -0.63% | 0.53 | 1.46% |
| 2025-12-03 | 54.00 | 54.35 | 53.50 | 53.80 | -0.37% | 0.60 | 1.63% |
| 2025-12-02 | 55.00 | 55.00 | 53.83 | 54.00 | -2.03% | 0.59 | 1.61% |
| 2025-12-01 | 54.49 | 55.40 | 54.13 | 55.12 | +1.08% | 0.94 | 2.53% |
| 2025-11-28 | 53.71 | 54.64 | 53.71 | 54.53 | +0.79% | 0.59 | 1.60% |
| 2025-11-27 | 53.26 | 54.48 | 53.26 | 54.10 | +1.08% | 0.90 | 2.46% |
| 2025-11-26 | 54.00 | 54.13 | 53.26 | 53.52 | -1.13% | 0.79 | 2.17% |
| 2025-11-25 | 53.32 | 54.93 | 53.12 | 54.13 | +0.82% | 1.13 | 3.09% |
| 2025-11-24 | 52.92 | 54.10 | 52.80 | 53.69 | +1.51% | 0.82 | 2.26% |
| 2025-11-21 | 54.68 | 55.98 | 52.69 | 52.89 | -4.60% | 1.12 | 3.08% |
| 2025-11-20 | 55.77 | 56.99 | 55.28 | 55.44 | -0.96% | 1.00 | 2.65% |