新宏泽 sz.002836
12.06
-1.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.27 | 12.48 | 11.95 | 12.06 | -1.79% | 0.29 | 1.04% |
| 2026-05-22 | 12.19 | 12.36 | 12.01 | 12.28 | +2.25% | 0.30 | 1.07% |
| 2026-05-21 | 12.68 | 12.76 | 11.91 | 12.01 | -5.13% | 0.37 | 1.29% |
| 2026-05-20 | 12.70 | 12.76 | 12.29 | 12.66 | -0.39% | 0.31 | 1.08% |
| 2026-05-19 | 12.86 | 13.02 | 12.62 | 12.71 | -1.24% | 0.34 | 1.15% |
| 2026-05-18 | 12.62 | 12.89 | 12.47 | 12.87 | +1.58% | 0.36 | 1.23% |
| 2026-05-15 | 12.65 | 12.88 | 12.56 | 12.67 | +0.88% | 0.40 | 1.37% |
| 2026-05-14 | 12.84 | 12.87 | 12.53 | 12.56 | -1.95% | 0.41 | 1.40% |
| 2026-05-13 | 13.00 | 13.00 | 12.75 | 12.81 | -1.46% | 0.36 | 1.22% |
| 2026-05-12 | 13.13 | 13.22 | 12.91 | 13.00 | -0.76% | 0.35 | 1.16% |
| 2026-05-11 | 13.58 | 13.58 | 12.99 | 13.10 | -3.03% | 0.58 | 1.90% |
| 2026-05-08 | 13.23 | 13.60 | 13.12 | 13.51 | +1.89% | 0.41 | 1.32% |
| 2026-05-07 | 13.31 | 13.63 | 13.20 | 13.26 | -0.60% | 0.41 | 1.32% |
| 2026-05-06 | 13.63 | 13.63 | 13.24 | 13.34 | -0.82% | 0.50 | 1.63% |
| 2026-04-30 | 13.19 | 13.66 | 13.19 | 13.45 | +1.89% | 0.57 | 1.83% |
| 2026-04-29 | 12.94 | 13.49 | 12.76 | 13.20 | +1.93% | 0.56 | 1.84% |
| 2026-04-28 | 13.19 | 13.26 | 12.91 | 12.95 | -2.56% | 0.52 | 1.72% |
| 2026-04-27 | 12.70 | 13.30 | 12.55 | 13.29 | +4.98% | 0.73 | 2.42% |
| 2026-04-24 | 12.49 | 12.80 | 12.32 | 12.66 | +0.72% | 0.39 | 1.34% |
| 2026-04-23 | 12.92 | 12.92 | 12.50 | 12.57 | -2.41% | 0.34 | 1.17% |