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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.39 | 8.56 | 8.20 | 8.56 | +1.90% | 7.56 | 11.56% |
| 2025-08-19 | 8.53 | 8.86 | 8.37 | 8.40 | +4.35% | 10.43 | 15.45% |
| 2025-08-18 | 7.95 | 8.09 | 7.90 | 8.05 | +1.64% | 3.65 | 5.77% |
| 2025-08-15 | 7.82 | 7.92 | 7.81 | 7.92 | +0.76% | 2.13 | 3.43% |
| 2025-08-14 | 7.87 | 7.93 | 7.75 | 7.86 | -0.13% | 2.68 | 4.32% |
| 2025-08-13 | 7.84 | 7.89 | 7.82 | 7.87 | +0.38% | 1.92 | 3.10% |
| 2025-08-12 | 7.91 | 7.95 | 7.81 | 7.84 | -1.26% | 2.35 | 3.80% |
| 2025-08-11 | 7.91 | 7.98 | 7.87 | 7.94 | -0.50% | 2.95 | 4.72% |
| 2025-08-08 | 7.78 | 8.08 | 7.70 | 7.98 | +2.05% | 4.26 | 6.85% |
| 2025-08-07 | 7.70 | 7.83 | 7.67 | 7.82 | +1.56% | 2.71 | 4.43% |
| 2025-08-06 | 7.62 | 7.70 | 7.59 | 7.70 | +1.05% | 1.39 | 2.30% |
| 2025-08-05 | 7.59 | 7.62 | 7.56 | 7.62 | +0.53% | 1.23 | 2.06% |
| 2025-08-04 | 7.51 | 7.59 | 7.46 | 7.58 | +0.53% | 0.89 | 1.50% |
| 2025-08-01 | 7.51 | 7.58 | 7.46 | 7.54 | +0.67% | 1.10 | 1.85% |
| 2025-07-31 | 7.60 | 7.67 | 7.47 | 7.49 | -1.71% | 1.54 | 2.58% |
| 2025-07-30 | 7.75 | 7.76 | 7.55 | 7.62 | -2.18% | 1.99 | 3.31% |
| 2025-07-29 | 7.83 | 7.83 | 7.64 | 7.79 | -0.76% | 2.47 | 4.07% |
| 2025-07-28 | 7.82 | 7.85 | 7.77 | 7.85 | +0.13% | 1.54 | 2.50% |
| 2025-07-25 | 7.78 | 7.95 | 7.72 | 7.84 | +0.90% | 2.51 | 4.08% |
| 2025-07-24 | 7.68 | 7.77 | 7.67 | 7.77 | +1.04% | 1.63 | 2.68% |