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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.79 | 7.93 | 7.75 | 7.93 | +1.41% | 1.36 | 2.22% |
| 2026-01-16 | 7.82 | 7.88 | 7.71 | 7.82 | -0.38% | 1.21 | 1.99% |
| 2026-01-15 | 7.84 | 7.92 | 7.77 | 7.85 | -0.63% | 1.40 | 2.29% |
| 2026-01-14 | 7.84 | 7.99 | 7.74 | 7.90 | +1.15% | 2.60 | 4.22% |
| 2026-01-13 | 8.03 | 8.03 | 7.78 | 7.81 | -2.25% | 1.84 | 2.97% |
| 2026-01-12 | 7.83 | 8.00 | 7.80 | 7.99 | +2.17% | 2.21 | 3.57% |
| 2026-01-09 | 7.72 | 7.82 | 7.70 | 7.82 | +1.30% | 1.54 | 2.54% |
| 2026-01-08 | 7.70 | 7.77 | 7.68 | 7.72 | +0.13% | 0.98 | 1.62% |
| 2026-01-07 | 7.82 | 7.84 | 7.71 | 7.71 | -1.28% | 1.14 | 1.88% |
| 2026-01-06 | 7.73 | 7.82 | 7.70 | 7.81 | +1.03% | 1.30 | 2.14% |
| 2026-01-05 | 7.74 | 7.75 | 7.66 | 7.73 | +0.13% | 1.07 | 1.77% |
| 2025-12-31 | 7.62 | 7.74 | 7.58 | 7.72 | +1.31% | 1.09 | 1.81% |
| 2025-12-30 | 7.56 | 7.71 | 7.55 | 7.62 | +0.66% | 1.09 | 1.82% |
| 2025-12-29 | 7.54 | 7.60 | 7.48 | 7.57 | +0.26% | 0.57 | 0.97% |
| 2025-12-26 | 7.58 | 7.60 | 7.48 | 7.55 | -0.53% | 0.62 | 1.06% |
| 2025-12-25 | 7.51 | 7.62 | 7.51 | 7.59 | +0.66% | 0.63 | 1.07% |
| 2025-12-24 | 7.49 | 7.57 | 7.45 | 7.54 | +0.67% | 0.53 | 0.90% |
| 2025-12-23 | 7.51 | 7.53 | 7.46 | 7.49 | -0.66% | 0.63 | 1.07% |
| 2025-12-22 | 7.59 | 7.61 | 7.51 | 7.54 | -0.79% | 0.78 | 1.33% |
| 2025-12-19 | 7.45 | 7.67 | 7.42 | 7.60 | +2.01% | 1.22 | 2.06% |