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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.68 | 7.81 | 7.65 | 7.79 | +1.17% | 1.04 | 1.72% |
| 2025-10-22 | 7.63 | 7.77 | 7.61 | 7.70 | +0.26% | 0.77 | 1.28% |
| 2025-10-21 | 7.59 | 7.68 | 7.57 | 7.68 | +1.19% | 0.74 | 1.24% |
| 2025-10-20 | 7.50 | 7.62 | 7.46 | 7.59 | +2.43% | 0.85 | 1.44% |
| 2025-10-17 | 7.60 | 7.62 | 7.41 | 7.41 | -2.50% | 0.97 | 1.65% |
| 2025-10-16 | 7.79 | 7.82 | 7.59 | 7.60 | -2.44% | 1.12 | 1.87% |
| 2025-10-15 | 7.69 | 7.79 | 7.63 | 7.79 | +2.50% | 1.46 | 2.41% |
| 2025-10-14 | 7.68 | 7.74 | 7.56 | 7.60 | -0.65% | 1.08 | 1.81% |
| 2025-10-13 | 7.48 | 7.67 | 7.38 | 7.65 | -0.91% | 1.10 | 1.86% |
| 2025-10-10 | 7.72 | 7.76 | 7.67 | 7.72 | -0.26% | 1.08 | 1.79% |
| 2025-10-09 | 7.60 | 7.75 | 7.56 | 7.74 | +1.84% | 1.02 | 1.69% |
| 2025-09-30 | 7.60 | 7.62 | 7.56 | 7.60 | +0.53% | 0.64 | 1.09% |
| 2025-09-29 | 7.50 | 7.58 | 7.37 | 7.56 | +0.53% | 0.86 | 1.47% |
| 2025-09-26 | 7.58 | 7.63 | 7.51 | 7.52 | -1.18% | 0.84 | 1.43% |
| 2025-09-25 | 7.61 | 7.69 | 7.60 | 7.61 | -0.52% | 0.91 | 1.52% |
| 2025-09-24 | 7.45 | 7.67 | 7.42 | 7.65 | +1.86% | 1.12 | 1.88% |
| 2025-09-23 | 7.62 | 7.63 | 7.35 | 7.51 | -1.83% | 1.42 | 2.43% |
| 2025-09-22 | 7.65 | 7.66 | 7.56 | 7.65 | +0.66% | 0.90 | 1.50% |
| 2025-09-19 | 7.73 | 7.75 | 7.57 | 7.60 | -1.30% | 1.50 | 2.52% |
| 2025-09-18 | 7.90 | 7.92 | 7.64 | 7.70 | -1.53% | 2.01 | 3.29% |