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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.02 | 8.04 | 7.95 | 7.98 | +0.38% | 1.06 | 1.70% |
| 2026-02-13 | 7.95 | 8.06 | 7.92 | 7.95 | -0.25% | 0.99 | 1.59% |
| 2026-02-12 | 8.08 | 8.09 | 7.92 | 7.97 | -1.36% | 1.13 | 1.81% |
| 2026-02-11 | 8.12 | 8.16 | 8.03 | 8.08 | -0.74% | 1.05 | 1.65% |
| 2026-02-10 | 8.12 | 8.18 | 8.05 | 8.14 | +0.49% | 1.34 | 2.10% |
| 2026-02-09 | 8.18 | 8.18 | 8.04 | 8.10 | +1.00% | 1.37 | 2.17% |
| 2026-02-06 | 7.78 | 8.15 | 7.76 | 8.02 | +2.17% | 2.33 | 3.72% |
| 2026-02-05 | 7.88 | 7.97 | 7.85 | 7.85 | -1.13% | 0.91 | 1.47% |
| 2026-02-04 | 7.88 | 7.97 | 7.86 | 7.94 | +0.51% | 1.13 | 1.82% |
| 2026-02-03 | 7.83 | 7.90 | 7.76 | 7.90 | +2.07% | 1.06 | 1.74% |
| 2026-02-02 | 7.84 | 7.95 | 7.73 | 7.74 | -1.28% | 1.11 | 1.81% |
| 2026-01-30 | 7.81 | 7.91 | 7.72 | 7.84 | 0.00% | 1.26 | 2.06% |
| 2026-01-29 | 7.93 | 8.06 | 7.80 | 7.84 | -1.63% | 1.62 | 2.61% |
| 2026-01-28 | 8.02 | 8.07 | 7.93 | 7.97 | -0.38% | 1.34 | 2.15% |
| 2026-01-27 | 8.04 | 8.09 | 7.84 | 8.00 | -0.12% | 1.62 | 2.60% |
| 2026-01-26 | 8.23 | 8.27 | 7.90 | 8.01 | -2.79% | 2.58 | 4.11% |
| 2026-01-23 | 8.08 | 8.36 | 8.05 | 8.24 | +2.11% | 3.64 | 5.64% |
| 2026-01-22 | 7.97 | 8.09 | 7.95 | 8.07 | +1.38% | 1.89 | 3.01% |
| 2026-01-21 | 7.81 | 7.99 | 7.81 | 7.96 | +1.40% | 1.63 | 2.63% |
| 2026-01-20 | 7.93 | 7.96 | 7.81 | 7.85 | -1.01% | 1.13 | 1.84% |