新北洋 sz.002376
7.05
+1.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.95 | 7.08 | 6.94 | 7.05 | +1.44% | 0.64 | 1.17% |
| 2026-05-22 | 6.84 | 7.00 | 6.75 | 6.95 | +1.91% | 0.72 | 1.33% |
| 2026-05-21 | 7.05 | 7.15 | 6.80 | 6.82 | -2.85% | 0.91 | 1.65% |
| 2026-05-20 | 7.16 | 7.18 | 7.00 | 7.02 | -2.36% | 0.85 | 1.52% |
| 2026-05-19 | 7.09 | 7.19 | 7.06 | 7.19 | +1.41% | 0.74 | 1.32% |
| 2026-05-18 | 7.02 | 7.11 | 6.99 | 7.09 | +0.57% | 0.86 | 1.55% |
| 2026-05-15 | 7.18 | 7.19 | 7.01 | 7.05 | -1.40% | 0.82 | 1.47% |
| 2026-05-14 | 7.36 | 7.36 | 7.15 | 7.15 | -2.59% | 0.86 | 1.51% |
| 2026-05-13 | 7.29 | 7.38 | 7.23 | 7.34 | +0.82% | 0.78 | 1.36% |
| 2026-05-12 | 7.42 | 7.42 | 7.27 | 7.28 | -1.89% | 0.89 | 1.55% |
| 2026-05-11 | 7.44 | 7.47 | 7.37 | 7.42 | 0.00% | 0.87 | 1.50% |
| 2026-05-08 | 7.35 | 7.46 | 7.34 | 7.42 | +0.68% | 0.86 | 1.47% |
| 2026-05-07 | 7.43 | 7.46 | 7.35 | 7.37 | -0.27% | 0.87 | 1.51% |
| 2026-05-06 | 7.37 | 7.44 | 7.36 | 7.39 | +0.41% | 1.11 | 1.90% |
| 2026-04-30 | 7.25 | 7.44 | 7.25 | 7.36 | +1.24% | 1.21 | 2.09% |
| 2026-04-29 | 7.17 | 7.31 | 7.16 | 7.27 | +0.55% | 0.78 | 1.36% |
| 2026-04-28 | 7.31 | 7.37 | 7.20 | 7.23 | -1.77% | 0.92 | 1.60% |
| 2026-04-27 | 7.21 | 7.38 | 7.08 | 7.36 | +2.08% | 1.41 | 2.46% |
| 2026-04-24 | 7.13 | 7.26 | 7.09 | 7.21 | +0.70% | 0.99 | 1.75% |
| 2026-04-23 | 7.24 | 7.27 | 7.14 | 7.16 | -1.38% | 0.88 | 1.56% |