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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.76 | 23.25 | 22.74 | 22.95 | +0.74% | 7.87 | 1.11% |
| 2025-08-18 | 22.72 | 22.89 | 22.60 | 22.78 | +0.66% | 7.07 | 1.01% |
| 2025-08-15 | 22.28 | 22.67 | 22.23 | 22.63 | +1.42% | 6.06 | 0.88% |
| 2025-08-14 | 22.53 | 22.59 | 22.31 | 22.32 | -0.71% | 5.36 | 0.78% |
| 2025-08-13 | 22.42 | 22.60 | 22.26 | 22.48 | +0.58% | 5.64 | 0.82% |
| 2025-08-12 | 22.41 | 22.56 | 22.29 | 22.35 | -0.27% | 4.42 | 0.65% |
| 2025-08-11 | 22.52 | 22.56 | 22.34 | 22.41 | -0.31% | 4.49 | 0.65% |
| 2025-08-08 | 22.21 | 22.56 | 22.08 | 22.48 | +1.25% | 5.76 | 0.84% |
| 2025-08-07 | 22.13 | 22.47 | 22.09 | 22.20 | +0.58% | 5.29 | 0.78% |
| 2025-08-06 | 22.05 | 22.13 | 21.94 | 22.07 | +0.14% | 4.12 | 0.61% |
| 2025-08-05 | 22.05 | 22.14 | 21.98 | 22.04 | +0.45% | 3.96 | 0.59% |
| 2025-08-04 | 21.98 | 22.09 | 21.78 | 21.94 | -0.54% | 5.41 | 0.81% |
| 2025-08-01 | 22.21 | 22.66 | 22.03 | 22.06 | -0.67% | 6.90 | 1.01% |
| 2025-07-31 | 22.61 | 22.73 | 22.14 | 22.21 | -1.75% | 8.05 | 1.17% |
| 2025-07-30 | 22.04 | 23.03 | 21.97 | 22.60 | +2.84% | 12.32 | 1.78% |
| 2025-07-29 | 22.12 | 22.13 | 21.89 | 21.98 | -0.72% | 4.27 | 0.63% |
| 2025-07-28 | 22.31 | 22.31 | 22.05 | 22.14 | -0.67% | 4.68 | 0.69% |
| 2025-07-25 | 22.17 | 22.77 | 22.16 | 22.29 | +0.63% | 7.69 | 1.12% |
| 2025-07-24 | 22.09 | 22.16 | 21.94 | 22.15 | +0.59% | 5.05 | 0.75% |
| 2025-07-23 | 22.22 | 22.24 | 21.99 | 22.02 | -0.85% | 6.41 | 0.95% |