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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.50 | 7.67 | 7.47 | 7.65 | +1.32% | 4.03 | 6.74% |
| 2025-06-24 | 7.38 | 7.58 | 7.32 | 7.55 | +2.72% | 4.05 | 6.88% |
| 2025-06-23 | 7.03 | 7.35 | 7.02 | 7.35 | +3.38% | 3.92 | 6.89% |
| 2025-06-20 | 7.42 | 7.47 | 7.10 | 7.11 | -4.82% | 5.05 | 8.90% |
| 2025-06-19 | 7.61 | 7.82 | 7.42 | 7.47 | -3.11% | 5.84 | 9.78% |
| 2025-06-18 | 7.85 | 8.19 | 7.60 | 7.71 | -3.14% | 7.28 | 11.84% |
| 2025-06-17 | 8.40 | 8.43 | 7.90 | 7.96 | -4.78% | 10.44 | 16.49% |
| 2025-06-16 | 7.81 | 8.69 | 7.56 | 8.36 | +2.70% | 15.04 | 23.41% |
| 2025-06-13 | 9.40 | 9.40 | 8.00 | 8.14 | -5.57% | 22.33 | 32.26% |
| 2025-06-12 | 8.62 | 8.62 | 8.62 | 8.62 | +9.95% | 1.84 | 2.71% |
| 2025-06-11 | 7.14 | 7.84 | 7.14 | 7.84 | +9.96% | 5.95 | 9.73% |
| 2025-06-10 | 7.25 | 7.31 | 7.02 | 7.13 | -2.33% | 3.54 | 6.28% |
| 2025-06-09 | 7.08 | 7.65 | 7.04 | 7.30 | +3.25% | 6.09 | 10.59% |
| 2025-06-06 | 7.15 | 7.23 | 7.06 | 7.07 | -1.53% | 2.21 | 3.95% |
| 2025-06-05 | 7.17 | 7.25 | 7.05 | 7.18 | -0.42% | 3.74 | 6.64% |
| 2025-06-04 | 7.10 | 7.35 | 7.02 | 7.21 | +1.26% | 4.39 | 7.78% |
| 2025-06-03 | 7.13 | 7.28 | 7.04 | 7.12 | +0.56% | 3.46 | 6.16% |
| 2025-05-30 | 7.26 | 7.35 | 7.07 | 7.08 | -4.19% | 4.72 | 8.38% |
| 2025-05-29 | 6.99 | 7.48 | 6.99 | 7.39 | +4.98% | 7.68 | 13.04% |
| 2025-05-28 | 7.00 | 7.24 | 6.99 | 7.04 | +1.69% | 5.39 | 9.40% |