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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.49 | 35.14 | 33.70 | 35.08 | +2.27% | 16.02 | 1.53% |
| 2026-04-20 | 36.20 | 36.20 | 34.10 | 34.30 | -5.22% | 22.22 | 2.12% |
| 2026-04-17 | 37.64 | 37.84 | 35.90 | 36.19 | -3.80% | 16.98 | 1.53% |
| 2026-04-16 | 36.60 | 38.46 | 36.24 | 37.62 | +2.81% | 18.49 | 1.62% |
| 2026-04-15 | 37.78 | 37.88 | 36.06 | 36.59 | -4.14% | 20.15 | 1.82% |
| 2026-04-14 | 37.60 | 38.56 | 37.15 | 38.17 | -0.26% | 13.43 | 1.17% |
| 2026-04-13 | 36.30 | 38.80 | 36.30 | 38.27 | +4.59% | 18.87 | 1.65% |
| 2026-04-10 | 36.55 | 36.80 | 35.94 | 36.59 | -0.84% | 13.62 | 1.23% |
| 2026-04-09 | 36.42 | 37.20 | 36.00 | 36.90 | +1.65% | 18.51 | 1.66% |
| 2026-04-08 | 36.10 | 37.00 | 35.60 | 36.30 | -4.67% | 27.83 | 2.54% |
| 2026-04-07 | 35.50 | 38.35 | 35.33 | 38.08 | +5.95% | 22.87 | 2.01% |
| 2026-04-03 | 34.76 | 36.67 | 34.76 | 35.94 | +3.90% | 20.91 | 1.93% |
| 2026-04-02 | 34.34 | 34.98 | 33.94 | 34.59 | +0.73% | 13.57 | 1.30% |
| 2026-04-01 | 34.65 | 35.00 | 34.20 | 34.34 | -0.61% | 13.15 | 1.26% |
| 2026-03-31 | 35.70 | 35.98 | 34.52 | 34.55 | -4.03% | 13.82 | 1.30% |
| 2026-03-30 | 34.64 | 36.30 | 34.50 | 36.00 | +4.50% | 21.63 | 1.99% |
| 2026-03-27 | 33.69 | 35.43 | 33.57 | 34.45 | +1.41% | 14.63 | 1.39% |
| 2026-03-26 | 34.17 | 34.78 | 33.68 | 33.97 | -0.76% | 11.64 | 1.12% |
| 2026-03-25 | 34.21 | 34.54 | 33.66 | 34.23 | -0.98% | 14.81 | 1.43% |
| 2026-03-24 | 34.76 | 34.83 | 33.70 | 34.57 | -0.14% | 18.40 | 1.77% |