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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 73.99 | 74.89 | 68.04 | 69.02 | -9.72% | 7.52 | 15.81% |
| 2025-10-21 | 74.19 | 76.45 | 68.95 | 76.45 | +3.46% | 8.28 | 16.97% |
| 2025-10-20 | 76.89 | 77.29 | 70.70 | 73.89 | -6.55% | 9.06 | 18.28% |
| 2025-10-17 | 73.31 | 83.00 | 72.55 | 79.08 | +3.87% | 11.56 | 21.97% |
| 2025-10-16 | 70.49 | 79.53 | 70.00 | 76.13 | +5.89% | 11.71 | 23.27% |
| 2025-10-15 | 83.11 | 84.88 | 70.91 | 71.90 | -5.39% | 14.25 | 26.90% |
| 2025-10-14 | 75.89 | 75.99 | 71.81 | 75.99 | +19.99% | 9.47 | 18.64% |
| 2025-10-13 | 63.33 | 63.33 | 62.02 | 63.33 | +20.00% | 3.56 | 8.37% |
| 2025-10-10 | 53.80 | 54.41 | 52.50 | 52.77 | -1.29% | 1.14 | 3.18% |
| 2025-10-09 | 51.83 | 53.78 | 51.83 | 53.46 | +4.16% | 1.54 | 4.31% |
| 2025-09-30 | 50.68 | 51.92 | 50.68 | 51.33 | +0.86% | 0.79 | 2.29% |
| 2025-09-29 | 49.76 | 51.31 | 49.47 | 50.89 | +2.27% | 0.68 | 2.01% |
| 2025-09-26 | 50.82 | 52.12 | 49.69 | 49.76 | -2.10% | 0.76 | 2.23% |
| 2025-09-25 | 51.43 | 52.22 | 50.79 | 50.83 | -1.38% | 0.73 | 2.10% |
| 2025-09-24 | 50.23 | 51.61 | 49.94 | 51.54 | +1.41% | 0.83 | 2.41% |
| 2025-09-23 | 52.19 | 52.62 | 49.49 | 50.82 | -2.32% | 1.01 | 2.98% |
| 2025-09-22 | 51.48 | 52.23 | 51.24 | 52.02 | +0.72% | 0.70 | 2.03% |
| 2025-09-19 | 52.50 | 53.12 | 51.39 | 51.66 | -1.90% | 0.94 | 2.70% |
| 2025-09-18 | 52.92 | 55.00 | 51.94 | 52.65 | -1.24% | 2.10 | 5.85% |
| 2025-09-17 | 52.20 | 54.40 | 51.46 | 53.31 | +2.08% | 2.03 | 5.75% |