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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.64 | 25.76 | 25.15 | 25.29 | -1.52% | 7.04 | 0.91% |
| 2026-01-15 | 25.18 | 25.91 | 25.11 | 25.68 | +1.50% | 7.48 | 0.96% |
| 2026-01-14 | 25.33 | 25.75 | 25.07 | 25.30 | 0.00% | 7.59 | 0.98% |
| 2026-01-13 | 25.43 | 25.93 | 25.26 | 25.30 | -0.24% | 7.35 | 0.95% |
| 2026-01-12 | 25.61 | 25.65 | 25.30 | 25.36 | -0.74% | 6.68 | 0.87% |
| 2026-01-09 | 25.83 | 25.90 | 25.45 | 25.55 | -1.50% | 7.55 | 0.97% |
| 2026-01-08 | 25.87 | 26.05 | 25.60 | 25.94 | +0.31% | 5.56 | 0.71% |
| 2026-01-07 | 25.67 | 26.08 | 25.67 | 25.86 | +1.21% | 7.51 | 0.96% |
| 2026-01-06 | 25.15 | 25.73 | 25.15 | 25.55 | +1.71% | 7.84 | 1.01% |
| 2026-01-05 | 25.18 | 25.24 | 24.92 | 25.12 | -0.28% | 5.69 | 0.75% |
| 2025-12-31 | 25.13 | 25.20 | 24.88 | 25.19 | +0.20% | 3.75 | 0.49% |
| 2025-12-30 | 24.59 | 25.30 | 24.52 | 25.14 | +1.74% | 6.25 | 0.82% |
| 2025-12-29 | 24.83 | 24.87 | 24.60 | 24.71 | -0.40% | 4.24 | 0.56% |
| 2025-12-26 | 24.75 | 24.96 | 24.68 | 24.81 | 0.00% | 3.56 | 0.47% |
| 2025-12-25 | 24.67 | 25.04 | 24.47 | 24.81 | +0.53% | 4.81 | 0.64% |
| 2025-12-24 | 24.64 | 24.69 | 24.33 | 24.68 | +0.12% | 3.56 | 0.48% |
| 2025-12-23 | 24.73 | 24.84 | 24.53 | 24.65 | -0.16% | 3.50 | 0.47% |
| 2025-12-22 | 24.63 | 24.91 | 24.58 | 24.69 | +1.15% | 4.96 | 0.66% |
| 2025-12-19 | 24.18 | 24.48 | 24.16 | 24.41 | +0.91% | 3.22 | 0.44% |
| 2025-12-18 | 24.19 | 24.37 | 24.05 | 24.19 | -0.25% | 2.20 | 0.30% |