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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.43 | 52.40 | 49.95 | 52.22 | +3.73% | 1.38 | 4.00% |
| 2025-09-15 | 51.14 | 51.57 | 50.33 | 50.35 | -1.50% | 0.70 | 2.06% |
| 2025-09-12 | 51.48 | 51.93 | 50.63 | 51.12 | -0.70% | 0.88 | 2.57% |
| 2025-09-11 | 50.05 | 51.73 | 49.44 | 51.48 | +2.85% | 1.00 | 2.92% |
| 2025-09-10 | 49.92 | 50.48 | 49.56 | 50.05 | +0.08% | 0.61 | 1.81% |
| 2025-09-09 | 51.53 | 51.53 | 49.63 | 50.01 | -2.59% | 0.95 | 2.82% |
| 2025-09-08 | 49.43 | 52.37 | 49.04 | 51.34 | +3.48% | 1.49 | 4.36% |
| 2025-09-05 | 48.46 | 49.90 | 48.46 | 49.61 | +2.37% | 0.85 | 2.58% |
| 2025-09-04 | 49.76 | 50.83 | 47.60 | 48.46 | -2.61% | 1.08 | 3.24% |
| 2025-09-03 | 52.18 | 52.42 | 49.67 | 49.76 | -4.04% | 1.06 | 3.12% |
| 2025-09-02 | 53.25 | 53.36 | 50.49 | 51.85 | -2.63% | 1.75 | 5.05% |
| 2025-09-01 | 53.92 | 54.38 | 53.03 | 53.25 | -1.33% | 1.10 | 3.07% |
| 2025-08-29 | 53.97 | 54.68 | 53.45 | 53.97 | -0.57% | 1.63 | 4.48% |
| 2025-08-28 | 53.92 | 55.36 | 52.62 | 54.28 | +0.67% | 1.87 | 5.17% |
| 2025-08-27 | 55.23 | 56.07 | 53.92 | 53.92 | -2.30% | 2.21 | 5.98% |
| 2025-08-26 | 57.92 | 58.20 | 54.92 | 55.19 | -6.48% | 2.90 | 7.70% |
| 2025-08-25 | 57.42 | 59.81 | 56.63 | 59.01 | +3.20% | 2.43 | 6.20% |
| 2025-08-22 | 57.57 | 58.83 | 57.19 | 57.19 | -1.00% | 1.83 | 4.70% |
| 2025-08-21 | 58.93 | 60.41 | 57.49 | 57.77 | -3.36% | 2.34 | 5.96% |
| 2025-08-20 | 59.13 | 62.41 | 58.28 | 59.77 | +0.30% | 2.81 | 6.97% |