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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.00 | 7.06 | 6.85 | 6.92 | -1.25% | 4.76 | 8.50% |
| 2025-05-26 | 6.57 | 7.25 | 6.53 | 7.01 | +6.35% | 7.51 | 13.20% |
| 2025-05-23 | 6.77 | 6.84 | 6.58 | 6.59 | -2.87% | 2.00 | 3.69% |
| 2025-05-22 | 6.90 | 6.94 | 6.77 | 6.79 | -1.27% | 2.59 | 4.67% |
| 2025-05-21 | 6.92 | 6.99 | 6.79 | 6.87 | -0.56% | 4.50 | 8.07% |
| 2025-05-20 | 6.64 | 7.05 | 6.56 | 6.91 | +4.11% | 5.30 | 9.53% |
| 2025-05-19 | 6.57 | 6.64 | 6.47 | 6.64 | +1.04% | 1.26 | 2.36% |
| 2025-05-16 | 6.54 | 6.62 | 6.52 | 6.57 | -0.30% | 1.09 | 2.06% |
| 2025-05-15 | 6.65 | 6.69 | 6.56 | 6.59 | -1.88% | 1.24 | 2.33% |
| 2025-05-14 | 6.64 | 6.76 | 6.55 | 6.72 | +0.88% | 1.92 | 3.57% |
| 2025-05-13 | 6.82 | 6.85 | 6.65 | 6.66 | -1.01% | 2.34 | 4.29% |
| 2025-05-12 | 6.62 | 6.77 | 6.55 | 6.73 | +2.37% | 2.64 | 4.89% |
| 2025-05-09 | 6.69 | 6.74 | 6.53 | 6.57 | -2.03% | 2.16 | 4.04% |
| 2025-05-08 | 6.69 | 6.76 | 6.65 | 6.71 | -0.14% | 3.03 | 5.58% |
| 2025-05-07 | 6.77 | 6.90 | 6.67 | 6.72 | +0.15% | 5.07 | 9.26% |
| 2025-05-06 | 6.59 | 6.79 | 6.49 | 6.71 | +4.08% | 5.85 | 10.88% |