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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.79 | 9.80 | 9.68 | 9.73 | -0.71% | 0.29 | 1.31% |
| 2025-07-22 | 9.90 | 9.95 | 9.74 | 9.80 | -1.01% | 0.35 | 1.55% |
| 2025-07-21 | 9.78 | 9.90 | 9.71 | 9.90 | +1.02% | 0.27 | 1.19% |
| 2025-07-18 | 9.78 | 9.88 | 9.71 | 9.80 | +0.31% | 0.22 | 0.98% |
| 2025-07-17 | 9.78 | 9.88 | 9.70 | 9.77 | +0.10% | 0.21 | 0.92% |
| 2025-07-16 | 9.61 | 9.80 | 9.57 | 9.76 | +1.56% | 0.27 | 1.22% |
| 2025-07-15 | 9.79 | 9.84 | 9.43 | 9.61 | -1.74% | 0.39 | 1.76% |
| 2025-07-14 | 9.61 | 9.83 | 9.51 | 9.78 | +2.19% | 0.30 | 1.33% |
| 2025-07-11 | 9.69 | 9.69 | 9.48 | 9.57 | -0.52% | 0.29 | 1.33% |
| 2025-07-10 | 9.68 | 9.71 | 9.51 | 9.62 | -0.52% | 0.22 | 1.00% |
| 2025-07-09 | 9.63 | 9.73 | 9.60 | 9.67 | 0.00% | 0.32 | 1.45% |
| 2025-07-08 | 9.63 | 9.78 | 9.58 | 9.67 | +0.42% | 0.30 | 1.37% |
| 2025-07-07 | 9.35 | 9.64 | 9.22 | 9.63 | +2.99% | 0.35 | 1.61% |
| 2025-07-04 | 9.58 | 9.64 | 9.34 | 9.35 | -2.40% | 0.40 | 1.84% |
| 2025-07-03 | 9.45 | 9.90 | 9.35 | 9.58 | +1.91% | 0.62 | 2.80% |
| 2025-07-02 | 9.42 | 9.50 | 9.31 | 9.40 | -0.21% | 0.22 | 1.00% |
| 2025-07-01 | 9.43 | 9.50 | 9.27 | 9.42 | 0.00% | 0.32 | 1.49% |
| 2025-06-30 | 9.28 | 9.43 | 9.22 | 9.42 | +1.29% | 0.29 | 1.37% |
| 2025-06-27 | 9.27 | 9.31 | 9.16 | 9.30 | +0.43% | 0.29 | 1.35% |
| 2025-06-26 | 9.30 | 9.36 | 9.18 | 9.26 | -0.11% | 0.29 | 1.35% |