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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.92 | 56.92 | 55.56 | 55.98 | -0.89% | 0.96 | 2.52% |
| 2025-11-18 | 57.06 | 57.30 | 56.18 | 56.48 | -1.83% | 1.18 | 3.08% |
| 2025-11-17 | 58.32 | 58.77 | 57.15 | 57.53 | -0.83% | 1.10 | 2.82% |
| 2025-11-14 | 58.30 | 58.87 | 57.88 | 58.01 | -1.74% | 1.28 | 3.25% |
| 2025-11-13 | 58.59 | 59.58 | 58.08 | 59.04 | +1.62% | 1.70 | 4.28% |
| 2025-11-12 | 60.51 | 60.89 | 57.68 | 58.10 | -4.96% | 2.69 | 6.78% |
| 2025-11-11 | 59.69 | 63.40 | 59.55 | 61.13 | +2.64% | 3.61 | 8.67% |
| 2025-11-10 | 60.64 | 61.01 | 59.23 | 59.56 | -0.65% | 1.42 | 3.50% |
| 2025-11-07 | 59.90 | 60.46 | 59.11 | 59.95 | +0.08% | 1.52 | 3.76% |
| 2025-11-06 | 60.42 | 60.63 | 59.72 | 59.90 | -0.96% | 1.53 | 3.80% |
| 2025-11-05 | 59.78 | 60.88 | 59.58 | 60.48 | +0.17% | 1.32 | 3.26% |
| 2025-11-04 | 61.30 | 61.36 | 59.73 | 60.38 | -1.50% | 1.37 | 3.38% |
| 2025-11-03 | 61.82 | 61.88 | 59.94 | 61.30 | -1.10% | 2.34 | 5.73% |
| 2025-10-31 | 62.01 | 63.30 | 61.25 | 61.98 | -3.86% | 3.68 | 8.86% |
| 2025-10-30 | 64.48 | 68.07 | 62.62 | 64.47 | -0.02% | 5.93 | 13.50% |
| 2025-10-29 | 64.08 | 64.67 | 63.57 | 64.48 | +0.40% | 2.80 | 6.50% |
| 2025-10-28 | 66.53 | 66.53 | 63.88 | 64.22 | -2.65% | 3.15 | 7.25% |
| 2025-10-27 | 65.11 | 68.10 | 65.11 | 65.97 | +1.45% | 4.07 | 9.17% |
| 2025-10-24 | 64.90 | 65.35 | 64.03 | 65.03 | +1.26% | 4.23 | 9.75% |
| 2025-10-23 | 67.64 | 67.82 | 62.88 | 64.22 | -6.95% | 5.55 | 12.85% |