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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.64 | 7.68 | 7.53 | 7.57 | -0.53% | 0.69 | 1.16% |
| 2025-11-19 | 7.84 | 7.85 | 7.60 | 7.61 | -2.81% | 1.00 | 1.66% |
| 2025-11-18 | 7.90 | 7.91 | 7.80 | 7.83 | -1.14% | 0.88 | 1.43% |
| 2025-11-17 | 7.86 | 7.95 | 7.83 | 7.92 | +0.89% | 0.88 | 1.43% |
| 2025-11-14 | 7.81 | 7.93 | 7.79 | 7.85 | +0.13% | 0.94 | 1.52% |
| 2025-11-13 | 7.78 | 7.85 | 7.73 | 7.84 | +0.38% | 0.85 | 1.39% |
| 2025-11-12 | 7.88 | 7.88 | 7.76 | 7.81 | -1.14% | 0.93 | 1.53% |
| 2025-11-11 | 7.88 | 7.95 | 7.88 | 7.90 | 0.00% | 0.86 | 1.39% |
| 2025-11-10 | 7.87 | 7.91 | 7.86 | 7.90 | +0.38% | 0.73 | 1.18% |
| 2025-11-07 | 7.92 | 7.95 | 7.86 | 7.87 | -1.25% | 0.97 | 1.57% |
| 2025-11-06 | 7.97 | 8.01 | 7.91 | 7.97 | -0.38% | 0.90 | 1.44% |
| 2025-11-05 | 7.86 | 8.01 | 7.86 | 8.00 | +0.63% | 1.20 | 1.92% |
| 2025-11-04 | 7.90 | 7.97 | 7.85 | 7.95 | +0.25% | 1.10 | 1.77% |
| 2025-11-03 | 7.79 | 7.93 | 7.73 | 7.93 | +1.93% | 1.21 | 1.96% |
| 2025-10-31 | 7.76 | 7.82 | 7.72 | 7.78 | +0.13% | 0.86 | 1.40% |
| 2025-10-30 | 7.89 | 7.89 | 7.76 | 7.77 | -1.52% | 1.17 | 1.92% |
| 2025-10-29 | 7.89 | 7.91 | 7.82 | 7.89 | -0.75% | 0.88 | 1.43% |
| 2025-10-28 | 7.86 | 7.96 | 7.84 | 7.95 | +1.02% | 1.40 | 2.27% |
| 2025-10-27 | 7.92 | 7.97 | 7.84 | 7.87 | -0.38% | 1.29 | 2.09% |
| 2025-10-24 | 7.84 | 7.91 | 7.82 | 7.90 | +1.41% | 1.51 | 2.45% |