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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.16 | 30.22 | 29.27 | 29.43 | -2.71% | 11.15 | 1.24% |
| 2026-02-12 | 30.83 | 30.83 | 29.82 | 30.25 | -0.66% | 11.48 | 1.25% |
| 2026-02-11 | 29.82 | 30.99 | 29.78 | 30.45 | +1.67% | 16.34 | 1.76% |
| 2026-02-10 | 29.83 | 30.28 | 29.70 | 29.95 | +0.40% | 11.55 | 1.27% |
| 2026-02-09 | 29.89 | 30.23 | 29.34 | 29.83 | +0.27% | 14.93 | 1.65% |
| 2026-02-06 | 27.77 | 30.68 | 27.68 | 29.75 | +6.29% | 25.31 | 2.80% |
| 2026-02-05 | 27.55 | 28.17 | 27.34 | 27.99 | +1.05% | 9.71 | 1.15% |
| 2026-02-04 | 27.46 | 28.05 | 27.17 | 27.70 | +1.09% | 7.94 | 0.94% |
| 2026-02-03 | 26.66 | 27.49 | 26.00 | 27.40 | +4.42% | 12.38 | 1.52% |
| 2026-02-02 | 27.50 | 27.60 | 26.11 | 26.24 | -5.81% | 12.24 | 1.51% |
| 2026-01-30 | 27.86 | 28.31 | 27.18 | 27.86 | -0.99% | 8.18 | 0.97% |
| 2026-01-29 | 28.12 | 28.38 | 27.70 | 28.14 | +0.32% | 9.98 | 1.17% |
| 2026-01-28 | 27.46 | 28.30 | 27.37 | 28.05 | +1.63% | 14.47 | 1.70% |
| 2026-01-27 | 27.86 | 28.40 | 27.30 | 27.60 | -1.43% | 13.30 | 1.58% |
| 2026-01-26 | 27.83 | 28.55 | 27.60 | 28.00 | +0.18% | 13.85 | 1.62% |
| 2026-01-23 | 27.89 | 28.35 | 27.65 | 27.95 | +0.47% | 10.79 | 1.27% |
| 2026-01-22 | 27.79 | 28.13 | 27.38 | 27.82 | +1.20% | 10.34 | 1.23% |
| 2026-01-21 | 27.49 | 27.60 | 27.05 | 27.49 | -0.11% | 8.69 | 1.05% |
| 2026-01-20 | 26.61 | 27.65 | 26.42 | 27.52 | +3.42% | 16.18 | 1.95% |
| 2026-01-19 | 25.35 | 26.86 | 25.21 | 26.61 | +5.22% | 14.65 | 1.84% |