新和成 sz.002001
31.59
+3.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.00 | 31.86 | 30.79 | 31.59 | +3.10% | 8.77 | 0.92% |
| 2026-05-21 | 31.30 | 31.77 | 30.60 | 30.64 | -1.83% | 7.41 | 0.78% |
| 2026-05-20 | 31.42 | 31.68 | 31.00 | 31.21 | -1.33% | 8.11 | 0.85% |
| 2026-05-19 | 31.91 | 31.91 | 31.16 | 31.63 | -0.35% | 8.12 | 0.85% |
| 2026-05-18 | 32.70 | 32.84 | 31.46 | 31.74 | -3.58% | 12.21 | 1.26% |
| 2026-05-15 | 33.21 | 33.49 | 32.42 | 32.92 | -0.09% | 8.78 | 0.88% |
| 2026-05-14 | 33.00 | 34.37 | 32.93 | 32.95 | +0.09% | 11.43 | 1.12% |
| 2026-05-13 | 33.20 | 33.63 | 32.60 | 32.92 | -1.73% | 11.00 | 1.10% |
| 2026-05-12 | 32.50 | 33.59 | 32.45 | 33.50 | +2.45% | 13.48 | 1.34% |
| 2026-05-11 | 32.37 | 32.88 | 32.23 | 32.70 | +1.27% | 12.08 | 1.23% |
| 2026-05-08 | 32.35 | 32.48 | 31.96 | 32.29 | +0.12% | 8.86 | 0.91% |
| 2026-05-07 | 33.90 | 33.90 | 32.01 | 32.25 | -5.09% | 24.11 | 2.46% |
| 2026-05-06 | 34.70 | 34.70 | 33.06 | 33.98 | -2.36% | 22.28 | 2.19% |
| 2026-04-30 | 35.30 | 35.30 | 34.36 | 34.80 | -0.46% | 8.54 | 0.81% |
| 2026-04-29 | 34.35 | 35.25 | 34.06 | 34.96 | -1.22% | 13.02 | 1.23% |
| 2026-04-28 | 34.53 | 35.55 | 34.28 | 35.39 | +2.49% | 13.20 | 1.24% |
| 2026-04-27 | 34.83 | 35.60 | 34.35 | 34.53 | -0.78% | 9.55 | 0.90% |
| 2026-04-24 | 34.97 | 35.54 | 34.41 | 34.80 | +0.17% | 10.46 | 0.98% |
| 2026-04-23 | 34.44 | 35.00 | 34.06 | 34.74 | +1.58% | 12.26 | 1.16% |
| 2026-04-22 | 34.85 | 35.34 | 34.08 | 34.20 | -2.51% | 11.83 | 1.13% |