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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.39 | 9.44 | 9.17 | 9.27 | +0.43% | 0.43 | 2.01% |
| 2025-06-24 | 8.92 | 9.25 | 8.92 | 9.23 | +3.48% | 0.41 | 1.96% |
| 2025-06-23 | 8.69 | 8.95 | 8.58 | 8.92 | +2.65% | 0.30 | 1.49% |
| 2025-06-20 | 8.69 | 8.75 | 8.58 | 8.69 | +0.35% | 0.26 | 1.32% |
| 2025-06-19 | 8.92 | 8.92 | 8.63 | 8.66 | -2.70% | 0.32 | 1.57% |
| 2025-06-18 | 9.01 | 9.02 | 8.85 | 8.90 | -1.22% | 0.21 | 1.02% |
| 2025-06-17 | 9.08 | 9.15 | 8.94 | 9.01 | -0.66% | 0.27 | 1.32% |
| 2025-06-16 | 9.04 | 9.22 | 9.01 | 9.07 | -0.66% | 0.28 | 1.34% |
| 2025-06-13 | 9.20 | 9.25 | 9.03 | 9.13 | -1.30% | 0.32 | 1.54% |
| 2025-06-12 | 9.34 | 9.35 | 9.12 | 9.25 | +0.33% | 0.30 | 1.42% |
| 2025-06-11 | 9.18 | 9.28 | 9.14 | 9.22 | +0.88% | 0.30 | 1.40% |
| 2025-06-10 | 9.31 | 9.33 | 9.05 | 9.14 | -1.61% | 0.41 | 1.93% |
| 2025-06-09 | 9.26 | 9.37 | 9.16 | 9.29 | +0.32% | 0.39 | 1.83% |
| 2025-06-06 | 9.15 | 9.37 | 9.07 | 9.26 | +0.87% | 0.39 | 1.86% |
| 2025-06-05 | 9.27 | 9.27 | 9.06 | 9.18 | -0.97% | 0.39 | 1.84% |
| 2025-06-04 | 9.05 | 9.29 | 9.03 | 9.27 | +3.00% | 0.53 | 2.51% |
| 2025-06-03 | 8.90 | 9.10 | 8.86 | 9.00 | +0.56% | 0.45 | 2.16% |
| 2025-05-30 | 9.01 | 9.05 | 8.88 | 8.95 | -0.44% | 0.33 | 1.58% |
| 2025-05-29 | 8.87 | 9.05 | 8.80 | 8.99 | +1.47% | 0.40 | 1.95% |
| 2025-05-28 | 8.93 | 8.95 | 8.82 | 8.86 | -0.78% | 0.41 | 2.01% |