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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.25 | 7.55 | 7.23 | 7.45 | +2.05% | 1.14 | 1.95% |
| 2025-12-17 | 7.25 | 7.36 | 7.12 | 7.30 | +0.97% | 0.90 | 1.60% |
| 2025-12-16 | 7.24 | 7.31 | 7.12 | 7.23 | 0.00% | 0.61 | 1.09% |
| 2025-12-15 | 7.24 | 7.31 | 7.15 | 7.23 | -0.14% | 0.51 | 0.91% |
| 2025-12-12 | 7.26 | 7.34 | 7.21 | 7.24 | -0.14% | 0.56 | 0.98% |
| 2025-12-11 | 7.41 | 7.43 | 7.24 | 7.25 | -2.29% | 0.75 | 1.31% |
| 2025-12-10 | 7.50 | 7.50 | 7.38 | 7.42 | -1.20% | 0.58 | 1.00% |
| 2025-12-09 | 7.56 | 7.58 | 7.50 | 7.51 | -0.79% | 0.42 | 0.72% |
| 2025-12-08 | 7.62 | 7.63 | 7.55 | 7.57 | +0.13% | 0.59 | 1.00% |
| 2025-12-05 | 7.41 | 7.58 | 7.35 | 7.56 | +2.02% | 0.69 | 1.18% |
| 2025-12-04 | 7.45 | 7.48 | 7.35 | 7.41 | -0.67% | 0.50 | 0.86% |
| 2025-12-03 | 7.56 | 7.57 | 7.42 | 7.46 | -1.19% | 0.60 | 1.02% |
| 2025-12-02 | 7.52 | 7.58 | 7.45 | 7.55 | +0.40% | 0.59 | 1.00% |
| 2025-12-01 | 7.51 | 7.56 | 7.45 | 7.52 | +0.13% | 0.66 | 1.12% |
| 2025-11-28 | 7.40 | 7.52 | 7.38 | 7.51 | +1.21% | 0.54 | 0.93% |
| 2025-11-27 | 7.47 | 7.49 | 7.40 | 7.42 | -0.27% | 0.51 | 0.88% |
| 2025-11-26 | 7.55 | 7.60 | 7.43 | 7.44 | -1.59% | 0.65 | 1.11% |
| 2025-11-25 | 7.57 | 7.64 | 7.52 | 7.56 | +0.53% | 0.64 | 1.09% |
| 2025-11-24 | 7.38 | 7.55 | 7.31 | 7.52 | +3.44% | 1.07 | 1.85% |
| 2025-11-21 | 7.50 | 7.62 | 7.25 | 7.27 | -3.96% | 1.31 | 2.27% |