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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.50 | 34.85 | 32.78 | 34.62 | +1.08% | 26.11 | 2.54% |
| 2026-03-20 | 34.34 | 35.17 | 34.02 | 34.25 | -0.15% | 15.52 | 1.48% |
| 2026-03-19 | 35.80 | 35.96 | 34.11 | 34.30 | -2.17% | 17.46 | 1.66% |
| 2026-03-18 | 35.49 | 35.50 | 34.24 | 35.06 | -0.62% | 16.56 | 1.57% |
| 2026-03-17 | 36.50 | 37.05 | 35.16 | 35.28 | -5.42% | 33.93 | 3.11% |
| 2026-03-16 | 38.88 | 39.94 | 36.66 | 37.30 | -3.54% | 32.05 | 2.79% |
| 2026-03-13 | 38.50 | 39.50 | 37.94 | 38.67 | -1.60% | 17.78 | 1.51% |
| 2026-03-12 | 38.98 | 40.19 | 38.39 | 39.30 | +1.63% | 29.42 | 2.46% |
| 2026-03-11 | 36.42 | 38.87 | 36.42 | 38.67 | +6.53% | 27.98 | 2.42% |
| 2026-03-10 | 35.21 | 36.73 | 35.00 | 36.30 | +0.28% | 20.57 | 1.90% |
| 2026-03-09 | 36.68 | 37.58 | 35.44 | 36.20 | -0.28% | 28.21 | 2.55% |
| 2026-03-06 | 33.35 | 36.38 | 33.33 | 36.30 | +8.07% | 32.28 | 2.99% |
| 2026-03-05 | 33.83 | 33.96 | 32.80 | 33.59 | +0.87% | 17.73 | 1.75% |
| 2026-03-04 | 33.11 | 33.95 | 32.90 | 33.30 | -1.74% | 24.12 | 2.38% |
| 2026-03-03 | 33.67 | 35.51 | 33.53 | 33.89 | +4.28% | 42.03 | 4.04% |
| 2026-03-02 | 32.08 | 32.98 | 31.44 | 32.50 | +3.17% | 28.55 | 2.91% |
| 2026-02-27 | 31.39 | 32.08 | 30.94 | 31.50 | +1.42% | 18.17 | 1.90% |
| 2026-02-26 | 30.11 | 31.77 | 30.11 | 31.06 | +3.36% | 18.42 | 1.95% |
| 2026-02-25 | 29.60 | 30.78 | 29.37 | 30.05 | +1.55% | 18.26 | 1.99% |
| 2026-02-24 | 29.67 | 29.98 | 29.27 | 29.59 | +0.54% | 10.42 | 1.16% |