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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.80 | 8.95 | 8.72 | 8.93 | +1.13% | 0.36 | 1.74% |
| 2025-05-26 | 8.68 | 8.86 | 8.58 | 8.83 | +1.57% | 0.38 | 1.82% |
| 2025-05-23 | 8.75 | 8.89 | 8.68 | 8.69 | -0.78% | 0.43 | 2.06% |
| 2025-05-22 | 8.89 | 9.00 | 8.69 | 8.76 | -1.42% | 0.38 | 1.83% |
| 2025-05-21 | 8.90 | 8.98 | 8.76 | 8.89 | -0.44% | 0.40 | 1.92% |
| 2025-05-20 | 8.75 | 8.95 | 8.69 | 8.93 | +2.34% | 0.48 | 2.30% |
| 2025-05-19 | 8.71 | 8.77 | 8.56 | 8.72 | +0.11% | 0.38 | 1.83% |
| 2025-05-16 | 8.64 | 8.73 | 8.62 | 8.71 | +0.45% | 0.28 | 1.36% |
| 2025-05-15 | 8.57 | 8.74 | 8.49 | 8.67 | +1.37% | 0.47 | 2.28% |
| 2025-05-14 | 8.56 | 8.64 | 8.53 | 8.56 | -0.34% | 0.35 | 1.75% |
| 2025-05-13 | 8.69 | 8.74 | 8.52 | 8.59 | 0.00% | 0.37 | 1.83% |
| 2025-05-12 | 8.66 | 8.74 | 8.57 | 8.59 | -1.89% | 0.62 | 3.04% |
| 2025-05-09 | 8.74 | 8.86 | 8.68 | 8.75 | +0.11% | 0.60 | 2.87% |
| 2025-05-08 | 8.61 | 8.76 | 8.52 | 8.74 | +1.47% | 0.46 | 2.26% |
| 2025-05-07 | 8.60 | 8.65 | 8.49 | 8.62 | +1.14% | 0.63 | 3.10% |
| 2025-05-06 | 8.40 | 8.52 | 8.36 | 8.52 | +2.34% | 0.65 | 3.25% |