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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.14 | 10.23 | 10.03 | 10.22 | +0.79% | 0.34 | 1.45% |
| 2025-08-19 | 9.91 | 10.14 | 9.85 | 10.14 | +2.01% | 0.40 | 1.75% |
| 2025-08-18 | 10.02 | 10.25 | 9.88 | 9.94 | 0.00% | 0.50 | 2.15% |
| 2025-08-15 | 9.99 | 10.11 | 9.92 | 9.94 | -0.30% | 0.36 | 1.55% |
| 2025-08-14 | 10.24 | 10.25 | 9.95 | 9.97 | -2.06% | 0.38 | 1.64% |
| 2025-08-13 | 10.31 | 10.35 | 10.12 | 10.18 | -1.17% | 0.41 | 1.75% |
| 2025-08-12 | 10.26 | 10.35 | 10.18 | 10.30 | +1.28% | 0.51 | 2.18% |
| 2025-08-11 | 10.02 | 10.28 | 9.92 | 10.17 | +1.60% | 0.39 | 1.68% |
| 2025-08-08 | 9.92 | 10.04 | 9.76 | 10.01 | +1.52% | 0.39 | 1.68% |
| 2025-08-07 | 9.89 | 9.98 | 9.80 | 9.86 | +0.10% | 0.27 | 1.19% |
| 2025-08-06 | 9.91 | 9.96 | 9.82 | 9.85 | -0.51% | 0.33 | 1.44% |
| 2025-08-05 | 9.80 | 9.90 | 9.78 | 9.90 | +1.12% | 0.32 | 1.40% |
| 2025-08-04 | 9.76 | 9.84 | 9.68 | 9.79 | +0.31% | 0.36 | 1.60% |
| 2025-08-01 | 9.67 | 9.80 | 9.56 | 9.76 | +1.77% | 0.36 | 1.61% |
| 2025-07-31 | 9.74 | 9.80 | 9.54 | 9.59 | -1.54% | 0.28 | 1.24% |
| 2025-07-30 | 9.80 | 9.84 | 9.65 | 9.74 | -0.71% | 0.29 | 1.31% |
| 2025-07-29 | 9.90 | 9.95 | 9.69 | 9.81 | -0.61% | 0.28 | 1.24% |
| 2025-07-28 | 9.83 | 9.93 | 9.73 | 9.87 | +0.51% | 0.25 | 1.10% |
| 2025-07-25 | 9.71 | 9.82 | 9.65 | 9.82 | +1.24% | 0.27 | 1.18% |
| 2025-07-24 | 9.76 | 9.78 | 9.62 | 9.70 | -0.31% | 0.22 | 1.00% |