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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.78 | 25.11 | 24.62 | 24.91 | +0.44% | 4.97 | 0.66% |
| 2025-11-18 | 25.25 | 25.54 | 24.58 | 24.80 | -1.16% | 6.68 | 0.88% |
| 2025-11-17 | 25.38 | 25.53 | 24.98 | 25.09 | -1.45% | 5.33 | 0.70% |
| 2025-11-14 | 25.83 | 25.98 | 25.46 | 25.46 | -2.26% | 5.50 | 0.70% |
| 2025-11-13 | 25.39 | 26.28 | 25.39 | 26.05 | +2.76% | 9.80 | 1.24% |
| 2025-11-12 | 25.47 | 25.63 | 25.22 | 25.35 | -0.63% | 5.08 | 0.66% |
| 2025-11-11 | 25.80 | 25.90 | 25.38 | 25.51 | -1.43% | 7.06 | 0.91% |
| 2025-11-10 | 25.98 | 26.09 | 25.68 | 25.88 | +0.82% | 11.53 | 1.46% |
| 2025-11-07 | 24.50 | 25.99 | 24.50 | 25.67 | +4.90% | 17.37 | 2.25% |
| 2025-11-06 | 23.95 | 24.79 | 23.92 | 24.47 | +1.96% | 7.24 | 0.97% |
| 2025-11-05 | 23.99 | 24.16 | 23.80 | 24.00 | -0.99% | 4.14 | 0.57% |
| 2025-11-04 | 24.52 | 24.72 | 23.97 | 24.24 | -0.82% | 5.80 | 0.79% |
| 2025-11-03 | 24.45 | 24.63 | 24.07 | 24.44 | +0.58% | 6.27 | 0.85% |
| 2025-10-31 | 24.27 | 24.45 | 23.92 | 24.30 | +0.04% | 7.02 | 0.96% |
| 2025-10-30 | 24.36 | 24.47 | 24.16 | 24.29 | -0.04% | 6.54 | 0.89% |
| 2025-10-29 | 23.63 | 24.41 | 23.62 | 24.30 | +4.02% | 12.45 | 1.70% |
| 2025-10-28 | 23.46 | 23.74 | 23.23 | 23.36 | -0.64% | 5.69 | 0.80% |
| 2025-10-27 | 23.32 | 23.70 | 23.29 | 23.51 | +1.21% | 6.63 | 0.93% |
| 2025-10-24 | 23.24 | 23.49 | 23.15 | 23.23 | +0.22% | 3.66 | 0.52% |
| 2025-10-23 | 23.02 | 23.37 | 22.97 | 23.18 | +0.69% | 3.58 | 0.51% |