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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.12 | 16.80 | 15.96 | 16.07 | -1.41% | 1.98 | 5.25% |
| 2025-12-17 | 15.73 | 16.41 | 15.03 | 16.30 | +2.00% | 2.84 | 7.79% |
| 2025-12-16 | 15.59 | 16.62 | 14.03 | 15.98 | +2.50% | 3.19 | 9.37% |
| 2025-12-15 | 17.13 | 17.19 | 15.59 | 15.59 | -9.99% | 1.26 | 3.48% |
| 2025-12-12 | 17.18 | 17.56 | 16.68 | 17.32 | +2.18% | 1.68 | 4.26% |
| 2025-12-11 | 17.30 | 17.61 | 16.57 | 16.95 | -3.86% | 1.52 | 3.86% |
| 2025-12-10 | 17.13 | 18.20 | 16.85 | 17.63 | +3.10% | 2.37 | 5.87% |
| 2025-12-09 | 17.47 | 17.59 | 16.83 | 17.10 | -2.51% | 2.13 | 5.39% |
| 2025-12-08 | 16.30 | 17.90 | 16.05 | 17.54 | +7.54% | 2.89 | 7.29% |
| 2025-12-05 | 15.48 | 16.63 | 15.48 | 16.31 | +4.96% | 2.50 | 6.69% |
| 2025-12-04 | 15.15 | 15.88 | 14.87 | 15.54 | +2.57% | 3.03 | 8.53% |
| 2025-12-03 | 13.80 | 15.15 | 13.65 | 15.15 | +10.02% | 1.96 | 5.86% |
| 2025-12-02 | 13.66 | 14.13 | 13.55 | 13.77 | +1.47% | 1.04 | 3.26% |
| 2025-12-01 | 13.74 | 13.98 | 13.44 | 13.57 | -1.31% | 0.96 | 3.07% |
| 2025-11-28 | 13.60 | 13.94 | 13.45 | 13.75 | +0.73% | 1.01 | 3.22% |
| 2025-11-27 | 13.22 | 13.95 | 13.00 | 13.65 | +2.94% | 1.43 | 4.61% |
| 2025-11-26 | 13.97 | 14.09 | 13.20 | 13.26 | -5.08% | 1.61 | 5.16% |
| 2025-11-25 | 14.14 | 14.66 | 13.91 | 13.97 | -1.20% | 1.77 | 5.40% |
| 2025-11-24 | 14.01 | 14.62 | 13.66 | 14.14 | -2.28% | 2.38 | 7.33% |
| 2025-11-21 | 15.40 | 16.14 | 14.47 | 14.47 | -10.01% | 2.47 | 7.06% |