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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.22 | 13.41 | 12.74 | 13.35 | +3.57% | 0.41 | 1.38% |
| 2026-03-23 | 13.30 | 13.50 | 12.76 | 12.89 | -5.50% | 0.61 | 2.03% |
| 2026-03-20 | 14.01 | 14.19 | 13.60 | 13.64 | -2.36% | 0.33 | 1.03% |
| 2026-03-19 | 14.48 | 14.50 | 13.83 | 13.97 | -4.32% | 0.45 | 1.40% |
| 2026-03-18 | 14.34 | 14.65 | 14.25 | 14.60 | +1.81% | 0.42 | 1.27% |
| 2026-03-17 | 14.42 | 14.69 | 14.31 | 14.34 | -0.28% | 0.40 | 1.18% |
| 2026-03-16 | 14.30 | 14.50 | 14.06 | 14.38 | +0.56% | 0.36 | 1.10% |
| 2026-03-13 | 14.48 | 14.80 | 14.26 | 14.30 | -1.52% | 0.52 | 1.55% |
| 2026-03-12 | 14.26 | 14.80 | 14.06 | 14.52 | +2.18% | 0.86 | 2.58% |
| 2026-03-11 | 14.28 | 14.37 | 14.14 | 14.21 | -0.49% | 0.44 | 1.35% |
| 2026-03-10 | 14.05 | 14.28 | 13.94 | 14.28 | +2.73% | 0.33 | 1.01% |
| 2026-03-09 | 14.00 | 14.11 | 13.52 | 13.90 | -2.73% | 0.52 | 1.63% |
| 2026-03-06 | 14.00 | 14.40 | 13.93 | 14.29 | +2.36% | 0.46 | 1.40% |
| 2026-03-05 | 13.94 | 14.12 | 13.83 | 13.96 | +1.82% | 0.35 | 1.08% |
| 2026-03-04 | 13.72 | 13.96 | 13.50 | 13.71 | -0.80% | 0.50 | 1.60% |
| 2026-03-03 | 14.53 | 14.68 | 13.76 | 13.82 | -4.43% | 0.60 | 1.84% |
| 2026-03-02 | 14.69 | 14.87 | 14.30 | 14.46 | -3.21% | 0.68 | 2.03% |
| 2026-02-27 | 14.89 | 15.12 | 14.80 | 14.94 | -0.13% | 0.47 | 1.38% |
| 2026-02-26 | 15.10 | 15.10 | 14.80 | 14.96 | -0.73% | 0.45 | 1.32% |
| 2026-02-25 | 14.92 | 15.24 | 14.74 | 15.07 | +1.76% | 0.53 | 1.53% |