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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.86 | 7.87 | 7.66 | 7.69 | -2.41% | 2.97 | 4.86% |
| 2025-07-22 | 7.99 | 8.00 | 7.84 | 7.88 | -1.50% | 2.77 | 4.46% |
| 2025-07-21 | 7.99 | 8.00 | 7.87 | 8.00 | 0.00% | 2.71 | 4.32% |
| 2025-07-18 | 7.97 | 8.12 | 7.95 | 8.00 | +0.25% | 3.77 | 5.95% |
| 2025-07-17 | 7.96 | 8.05 | 7.92 | 7.98 | -0.62% | 2.64 | 4.20% |
| 2025-07-16 | 7.99 | 8.09 | 7.90 | 8.03 | +0.50% | 3.05 | 4.85% |
| 2025-07-15 | 8.15 | 8.17 | 7.91 | 7.99 | -1.84% | 3.52 | 5.58% |
| 2025-07-14 | 8.03 | 8.24 | 7.96 | 8.14 | +1.50% | 4.75 | 7.47% |
| 2025-07-11 | 7.92 | 8.07 | 7.83 | 8.02 | +0.88% | 4.89 | 7.78% |
| 2025-07-10 | 8.03 | 8.10 | 7.89 | 7.95 | +1.92% | 6.83 | 10.84% |
| 2025-07-09 | 7.93 | 7.93 | 7.75 | 7.80 | -1.02% | 3.20 | 5.19% |
| 2025-07-08 | 7.90 | 7.93 | 7.78 | 7.88 | 0.00% | 4.19 | 6.79% |
| 2025-07-07 | 7.66 | 7.90 | 7.64 | 7.88 | +4.23% | 6.54 | 10.63% |
| 2025-07-04 | 7.57 | 7.68 | 7.42 | 7.56 | -0.13% | 2.50 | 4.21% |
| 2025-07-03 | 7.52 | 7.59 | 7.48 | 7.57 | +0.53% | 1.69 | 2.84% |
| 2025-07-02 | 7.67 | 7.68 | 7.50 | 7.53 | -2.46% | 2.34 | 3.93% |
| 2025-07-01 | 7.75 | 7.79 | 7.56 | 7.72 | -0.64% | 3.15 | 5.22% |
| 2025-06-30 | 7.57 | 7.85 | 7.51 | 7.77 | +2.91% | 3.80 | 6.26% |
| 2025-06-27 | 7.59 | 7.65 | 7.53 | 7.55 | -0.53% | 2.67 | 4.48% |
| 2025-06-26 | 7.65 | 7.72 | 7.58 | 7.59 | -0.78% | 3.83 | 6.36% |