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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.80 | 14.95 | 14.46 | 14.81 | +0.54% | 0.59 | 1.74% |
| 2026-02-13 | 14.89 | 14.98 | 14.63 | 14.73 | -0.61% | 0.46 | 1.36% |
| 2026-02-12 | 15.18 | 15.23 | 14.61 | 14.82 | -2.82% | 0.95 | 2.78% |
| 2026-02-11 | 15.76 | 15.81 | 15.00 | 15.25 | -3.24% | 0.99 | 2.78% |
| 2026-02-10 | 15.88 | 15.97 | 15.71 | 15.76 | -0.63% | 0.58 | 1.60% |
| 2026-02-09 | 15.31 | 15.97 | 15.01 | 15.86 | +3.66% | 0.92 | 2.56% |
| 2026-02-06 | 14.85 | 15.40 | 14.70 | 15.30 | +2.20% | 0.75 | 2.14% |
| 2026-02-05 | 14.76 | 14.98 | 14.55 | 14.97 | +1.91% | 0.71 | 2.08% |
| 2026-02-04 | 14.53 | 14.79 | 14.37 | 14.69 | +0.62% | 0.44 | 1.32% |
| 2026-02-03 | 14.44 | 14.69 | 14.23 | 14.60 | +1.81% | 0.44 | 1.31% |
| 2026-02-02 | 14.67 | 14.70 | 14.33 | 14.34 | -2.65% | 0.56 | 1.67% |
| 2026-01-30 | 14.65 | 14.90 | 14.46 | 14.73 | -0.67% | 0.64 | 1.89% |
| 2026-01-29 | 15.26 | 15.45 | 14.77 | 14.83 | -2.82% | 0.86 | 2.46% |
| 2026-01-28 | 15.55 | 15.71 | 15.22 | 15.26 | -1.48% | 0.58 | 1.64% |
| 2026-01-27 | 15.81 | 15.99 | 15.37 | 15.49 | -2.94% | 0.67 | 1.86% |
| 2026-01-26 | 16.10 | 16.27 | 15.50 | 15.96 | -1.48% | 0.98 | 2.67% |
| 2026-01-23 | 16.27 | 16.46 | 16.03 | 16.20 | 0.00% | 0.82 | 2.19% |
| 2026-01-22 | 16.37 | 16.54 | 15.80 | 16.20 | -1.34% | 1.04 | 2.78% |
| 2026-01-21 | 16.16 | 16.50 | 15.83 | 16.42 | +0.61% | 1.07 | 2.86% |
| 2026-01-20 | 16.58 | 17.64 | 16.06 | 16.32 | +0.37% | 1.76 | 4.61% |