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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.71 | 6.84 | 6.59 | 6.84 | +3.17% | 1.13 | 2.16% |
| 2026-03-23 | 7.03 | 7.04 | 6.57 | 6.63 | -7.79% | 2.01 | 3.79% |
| 2026-03-20 | 7.48 | 7.52 | 7.18 | 7.19 | -3.49% | 0.99 | 1.73% |
| 2026-03-19 | 7.54 | 7.59 | 7.43 | 7.45 | -2.49% | 0.68 | 1.17% |
| 2026-03-18 | 7.55 | 7.64 | 7.49 | 7.64 | +2.14% | 0.73 | 1.23% |
| 2026-03-17 | 7.65 | 7.67 | 7.48 | 7.48 | -2.09% | 0.66 | 1.11% |
| 2026-03-16 | 7.55 | 7.64 | 7.47 | 7.64 | +1.19% | 0.71 | 1.20% |
| 2026-03-13 | 7.62 | 7.68 | 7.52 | 7.55 | -1.44% | 0.86 | 1.44% |
| 2026-03-12 | 7.69 | 7.74 | 7.62 | 7.66 | -1.03% | 0.78 | 1.29% |
| 2026-03-11 | 7.78 | 7.79 | 7.71 | 7.74 | 0.00% | 0.91 | 1.51% |
| 2026-03-10 | 7.67 | 7.75 | 7.63 | 7.74 | +2.11% | 1.05 | 1.74% |
| 2026-03-09 | 7.50 | 7.62 | 7.44 | 7.58 | -0.52% | 0.93 | 1.59% |
| 2026-03-06 | 7.43 | 7.62 | 7.43 | 7.62 | +1.46% | 0.75 | 1.27% |
| 2026-03-05 | 7.41 | 7.58 | 7.39 | 7.51 | +2.46% | 1.25 | 2.12% |
| 2026-03-04 | 7.31 | 7.42 | 7.25 | 7.33 | -0.54% | 1.03 | 1.80% |
| 2026-03-03 | 7.62 | 7.70 | 7.35 | 7.37 | -3.15% | 1.66 | 2.82% |
| 2026-03-02 | 7.93 | 7.98 | 7.60 | 7.61 | -5.70% | 2.90 | 4.81% |
| 2026-02-27 | 8.02 | 8.08 | 8.01 | 8.07 | +0.25% | 0.96 | 1.52% |
| 2026-02-26 | 8.02 | 8.06 | 7.99 | 8.05 | +0.25% | 0.99 | 1.58% |
| 2026-02-25 | 7.97 | 8.11 | 7.96 | 8.03 | +0.63% | 1.12 | 1.77% |