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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.45 | 16.08 | 14.12 | 16.08 | +9.99% | 3.33 | 9.53% |
| 2025-11-19 | 14.25 | 14.80 | 13.80 | 14.62 | +3.69% | 3.27 | 9.83% |
| 2025-11-18 | 12.74 | 14.10 | 12.56 | 14.10 | +9.98% | 2.79 | 8.81% |
| 2025-11-17 | 12.93 | 12.99 | 12.45 | 12.82 | -0.85% | 1.22 | 4.19% |
| 2025-11-14 | 12.16 | 13.13 | 12.16 | 12.93 | +5.29% | 1.51 | 5.11% |
| 2025-11-13 | 12.67 | 12.76 | 12.24 | 12.28 | -2.00% | 0.73 | 2.54% |
| 2025-11-12 | 12.50 | 12.82 | 12.41 | 12.53 | +0.24% | 0.85 | 2.93% |
| 2025-11-11 | 12.30 | 12.89 | 12.05 | 12.50 | +2.71% | 1.01 | 3.52% |
| 2025-11-10 | 12.45 | 12.50 | 12.04 | 12.17 | -2.64% | 0.91 | 3.24% |
| 2025-11-07 | 12.25 | 12.60 | 12.04 | 12.50 | +1.63% | 1.44 | 5.04% |
| 2025-11-06 | 12.27 | 12.53 | 11.85 | 12.30 | +1.32% | 1.24 | 4.41% |
| 2025-11-05 | 12.27 | 12.27 | 11.88 | 12.14 | -1.06% | 1.27 | 4.57% |
| 2025-11-04 | 12.65 | 12.75 | 12.19 | 12.27 | -2.85% | 1.37 | 4.79% |
| 2025-11-03 | 12.86 | 12.95 | 12.34 | 12.63 | -1.33% | 2.79 | 9.56% |
| 2025-10-31 | 11.83 | 12.93 | 11.09 | 12.80 | +8.38% | 4.37 | 15.41% |
| 2025-10-30 | 10.78 | 11.81 | 10.74 | 11.81 | +9.96% | 0.59 | 2.22% |
| 2025-10-29 | 10.84 | 10.89 | 10.33 | 10.74 | -1.38% | 1.05 | 4.30% |
| 2025-10-28 | 11.20 | 11.20 | 10.77 | 10.89 | -3.29% | 0.87 | 3.47% |
| 2025-10-27 | 11.52 | 11.54 | 10.80 | 11.26 | -2.43% | 1.29 | 5.03% |
| 2025-10-24 | 11.20 | 11.89 | 10.89 | 11.54 | +3.87% | 1.24 | 4.69% |