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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.65 | 17.97 | 16.25 | 16.26 | -9.92% | 2.50 | 6.35% |
| 2026-01-16 | 17.40 | 18.09 | 17.00 | 18.05 | +5.31% | 2.73 | 6.79% |
| 2026-01-15 | 15.58 | 17.14 | 15.22 | 17.14 | +10.01% | 2.65 | 6.99% |
| 2026-01-14 | 15.57 | 15.64 | 15.00 | 15.58 | +0.13% | 1.20 | 3.41% |
| 2026-01-13 | 16.14 | 16.14 | 15.31 | 15.56 | -2.75% | 1.29 | 3.57% |
| 2026-01-12 | 16.30 | 17.00 | 15.98 | 16.00 | -3.15% | 1.98 | 5.29% |
| 2026-01-09 | 15.60 | 16.95 | 15.24 | 16.52 | +6.86% | 2.65 | 7.16% |
| 2026-01-08 | 16.00 | 16.02 | 15.20 | 15.46 | -3.31% | 1.61 | 4.49% |
| 2026-01-07 | 16.69 | 17.27 | 15.85 | 15.99 | -4.19% | 2.12 | 5.67% |
| 2026-01-06 | 15.08 | 16.69 | 14.95 | 16.69 | +10.02% | 1.54 | 4.16% |
| 2026-01-05 | 15.03 | 15.70 | 14.99 | 15.17 | +1.27% | 1.89 | 5.35% |
| 2025-12-31 | 15.07 | 15.80 | 14.47 | 14.98 | -0.60% | 1.43 | 4.10% |
| 2025-12-30 | 15.61 | 15.66 | 14.76 | 15.07 | -4.50% | 1.51 | 4.37% |
| 2025-12-29 | 14.74 | 15.85 | 14.62 | 15.78 | +6.62% | 1.61 | 4.55% |
| 2025-12-26 | 14.98 | 15.40 | 14.70 | 14.80 | -1.20% | 0.95 | 2.75% |
| 2025-12-25 | 14.99 | 15.19 | 14.30 | 14.98 | -0.27% | 1.10 | 3.23% |
| 2025-12-24 | 15.08 | 15.37 | 14.80 | 15.02 | -0.86% | 1.07 | 3.08% |
| 2025-12-23 | 15.64 | 15.86 | 15.05 | 15.15 | -2.82% | 1.39 | 3.95% |
| 2025-12-22 | 16.49 | 16.77 | 15.50 | 15.59 | -5.52% | 2.01 | 5.44% |
| 2025-12-19 | 16.27 | 17.25 | 16.11 | 16.50 | +2.68% | 2.19 | 5.70% |