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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.05 | 13.06 | 12.79 | 12.88 | -1.75% | 0.39 | 1.31% |
| 2026-04-21 | 12.85 | 13.23 | 12.74 | 13.11 | +2.02% | 0.60 | 1.99% |
| 2026-04-20 | 12.92 | 12.92 | 12.73 | 12.85 | -0.54% | 0.30 | 1.00% |
| 2026-04-17 | 12.92 | 12.96 | 12.67 | 12.92 | -0.62% | 0.32 | 1.10% |
| 2026-04-16 | 12.70 | 13.06 | 12.62 | 13.00 | +2.28% | 0.35 | 1.20% |
| 2026-04-15 | 12.77 | 12.89 | 12.63 | 12.71 | -0.24% | 0.31 | 1.05% |
| 2026-04-14 | 12.77 | 12.82 | 12.55 | 12.74 | +0.32% | 0.35 | 1.20% |
| 2026-04-13 | 12.78 | 13.02 | 12.50 | 12.70 | -0.16% | 0.54 | 1.84% |
| 2026-04-10 | 13.16 | 13.26 | 12.70 | 12.72 | -2.15% | 0.57 | 1.92% |
| 2026-04-09 | 13.93 | 13.93 | 12.95 | 13.00 | -6.27% | 0.78 | 2.56% |
| 2026-04-08 | 13.54 | 13.87 | 13.54 | 13.87 | +3.74% | 0.32 | 1.02% |
| 2026-04-07 | 13.28 | 13.49 | 13.22 | 13.37 | +0.60% | 0.27 | 0.89% |
| 2026-04-03 | 13.59 | 13.78 | 13.07 | 13.29 | -2.21% | 0.35 | 1.13% |
| 2026-04-02 | 14.00 | 14.00 | 13.50 | 13.59 | -2.16% | 0.27 | 0.86% |
| 2026-04-01 | 13.85 | 13.95 | 13.61 | 13.89 | +1.91% | 0.33 | 1.05% |
| 2026-03-31 | 14.11 | 14.19 | 13.61 | 13.63 | -3.47% | 0.35 | 1.08% |
| 2026-03-30 | 14.11 | 14.36 | 13.95 | 14.12 | -1.81% | 0.39 | 1.21% |
| 2026-03-27 | 13.75 | 14.60 | 13.51 | 14.38 | +4.58% | 0.68 | 2.06% |
| 2026-03-26 | 14.01 | 14.35 | 13.69 | 13.75 | -3.10% | 0.63 | 1.96% |
| 2026-03-25 | 13.50 | 14.20 | 13.40 | 14.19 | +6.29% | 0.58 | 1.82% |