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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.08 | 7.30 | 7.05 | 7.26 | +2.54% | 1.38 | 2.45% |
| 2026-04-21 | 7.13 | 7.16 | 7.02 | 7.08 | -1.12% | 0.62 | 1.12% |
| 2026-04-20 | 7.12 | 7.18 | 7.12 | 7.16 | +0.28% | 0.64 | 1.14% |
| 2026-04-17 | 7.20 | 7.23 | 7.11 | 7.14 | -1.24% | 0.78 | 1.40% |
| 2026-04-16 | 7.15 | 7.26 | 7.12 | 7.23 | +1.12% | 0.78 | 1.39% |
| 2026-04-15 | 7.25 | 7.25 | 7.14 | 7.15 | -0.42% | 0.61 | 1.08% |
| 2026-04-14 | 7.25 | 7.30 | 7.11 | 7.18 | +0.98% | 0.78 | 1.39% |
| 2026-04-13 | 7.11 | 7.16 | 7.07 | 7.11 | -0.42% | 0.53 | 0.95% |
| 2026-04-10 | 7.14 | 7.19 | 7.12 | 7.14 | +0.85% | 0.74 | 1.32% |
| 2026-04-09 | 7.05 | 7.17 | 7.00 | 7.08 | +0.14% | 1.00 | 1.80% |
| 2026-04-08 | 6.96 | 7.09 | 6.93 | 7.07 | +3.51% | 0.89 | 1.62% |
| 2026-04-07 | 6.75 | 6.87 | 6.71 | 6.83 | +1.34% | 0.53 | 1.00% |
| 2026-04-03 | 6.93 | 6.98 | 6.74 | 6.74 | -2.32% | 0.55 | 1.04% |
| 2026-04-02 | 7.00 | 7.05 | 6.85 | 6.90 | -1.71% | 0.59 | 1.09% |
| 2026-04-01 | 7.01 | 7.05 | 6.95 | 7.02 | +1.89% | 0.56 | 1.02% |
| 2026-03-31 | 6.93 | 7.14 | 6.87 | 6.89 | -0.43% | 0.75 | 1.37% |
| 2026-03-30 | 6.79 | 6.93 | 6.77 | 6.92 | +0.14% | 0.48 | 0.89% |
| 2026-03-27 | 6.75 | 6.92 | 6.71 | 6.91 | +1.32% | 0.48 | 0.90% |
| 2026-03-26 | 6.92 | 7.00 | 6.80 | 6.82 | -1.59% | 0.67 | 1.24% |
| 2026-03-25 | 6.83 | 6.97 | 6.82 | 6.93 | +1.32% | 0.73 | 1.36% |