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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.03 | 22.23 | 21.96 | 22.21 | +0.63% | 7.35 | 1.08% |
| 2025-07-21 | 21.67 | 22.15 | 21.59 | 22.07 | +2.06% | 9.77 | 1.45% |
| 2025-07-18 | 21.60 | 21.70 | 21.47 | 21.62 | +0.23% | 4.31 | 0.65% |
| 2025-07-17 | 21.41 | 21.88 | 21.37 | 21.57 | +1.02% | 6.69 | 1.01% |
| 2025-07-16 | 21.32 | 21.42 | 21.30 | 21.36 | +0.19% | 3.21 | 0.49% |
| 2025-07-15 | 21.58 | 21.69 | 21.28 | 21.32 | -1.24% | 5.58 | 0.85% |
| 2025-07-14 | 21.63 | 21.66 | 21.53 | 21.58 | -0.23% | 3.13 | 0.47% |
| 2025-07-11 | 21.65 | 21.76 | 21.63 | 21.63 | -0.18% | 4.74 | 0.71% |
| 2025-07-10 | 21.42 | 21.69 | 21.42 | 21.67 | +1.11% | 4.93 | 0.74% |
| 2025-07-09 | 21.72 | 21.72 | 21.43 | 21.43 | -1.32% | 6.47 | 0.98% |
| 2025-07-08 | 21.72 | 21.82 | 21.66 | 21.72 | -0.09% | 6.29 | 0.94% |
| 2025-07-07 | 21.71 | 21.86 | 21.65 | 21.74 | +0.60% | 6.23 | 0.94% |
| 2025-07-04 | 21.90 | 21.90 | 21.56 | 21.61 | -1.36% | 6.93 | 1.04% |
| 2025-07-03 | 21.25 | 21.92 | 21.20 | 21.91 | +3.32% | 12.34 | 1.86% |
| 2025-07-02 | 21.46 | 21.50 | 21.18 | 21.21 | +0.38% | 9.57 | 1.46% |
| 2025-07-01 | 21.09 | 21.15 | 20.97 | 21.13 | +0.19% | 3.50 | 0.54% |
| 2025-06-30 | 21.19 | 21.22 | 20.94 | 21.09 | 0.00% | 4.41 | 0.68% |
| 2025-06-27 | 21.05 | 21.20 | 20.85 | 21.09 | +0.19% | 4.82 | 0.75% |
| 2025-06-26 | 21.37 | 21.40 | 21.03 | 21.05 | -1.16% | 6.04 | 0.93% |
| 2025-06-25 | 21.34 | 21.54 | 21.27 | 21.30 | -0.09% | 7.45 | 1.14% |