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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.84 | 7.86 | 7.79 | 7.82 | -0.38% | 1.19 | 1.95% |
| 2025-09-16 | 7.69 | 7.85 | 7.69 | 7.85 | +1.95% | 1.48 | 2.44% |
| 2025-09-15 | 7.73 | 7.75 | 7.65 | 7.70 | -0.65% | 1.07 | 1.77% |
| 2025-09-12 | 7.77 | 7.87 | 7.74 | 7.75 | -0.51% | 1.31 | 2.15% |
| 2025-09-11 | 7.68 | 7.79 | 7.59 | 7.79 | +1.43% | 1.32 | 2.20% |
| 2025-09-10 | 7.70 | 7.76 | 7.66 | 7.68 | -0.13% | 0.96 | 1.60% |
| 2025-09-09 | 7.88 | 7.88 | 7.66 | 7.69 | -2.29% | 1.50 | 2.49% |
| 2025-09-08 | 7.83 | 7.91 | 7.79 | 7.87 | +0.38% | 1.50 | 2.45% |
| 2025-09-05 | 7.73 | 7.85 | 7.62 | 7.84 | +1.95% | 1.39 | 2.29% |
| 2025-09-04 | 7.77 | 7.87 | 7.56 | 7.69 | -0.90% | 2.03 | 3.36% |
| 2025-09-03 | 8.06 | 8.08 | 7.73 | 7.76 | -3.72% | 2.08 | 3.36% |
| 2025-09-02 | 8.30 | 8.30 | 7.93 | 8.06 | -3.01% | 3.06 | 4.85% |
| 2025-09-01 | 8.13 | 8.40 | 8.13 | 8.31 | +2.72% | 3.39 | 5.24% |
| 2025-08-29 | 8.23 | 8.25 | 8.06 | 8.09 | -2.29% | 2.25 | 3.53% |
| 2025-08-28 | 8.13 | 8.28 | 7.92 | 8.28 | +1.84% | 3.08 | 4.85% |
| 2025-08-27 | 8.45 | 8.50 | 8.12 | 8.13 | -3.56% | 3.56 | 5.47% |
| 2025-08-26 | 8.41 | 8.45 | 8.31 | 8.43 | +0.12% | 2.66 | 4.05% |
| 2025-08-25 | 8.56 | 8.58 | 8.37 | 8.42 | -0.94% | 3.89 | 5.91% |
| 2025-08-22 | 8.43 | 8.53 | 8.42 | 8.50 | -0.58% | 3.92 | 5.92% |
| 2025-08-21 | 8.63 | 8.87 | 8.48 | 8.55 | -0.12% | 8.04 | 11.95% |