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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.57 | 11.44 | 10.49 | 11.11 | +4.61% | 1.58 | 6.18% |
| 2025-10-22 | 10.81 | 11.08 | 10.55 | 10.62 | -0.56% | 1.00 | 4.02% |
| 2025-10-21 | 10.41 | 10.74 | 10.28 | 10.68 | +3.89% | 0.86 | 3.51% |
| 2025-10-20 | 10.48 | 10.59 | 10.22 | 10.28 | -0.68% | 0.43 | 1.78% |
| 2025-10-17 | 10.51 | 10.57 | 10.25 | 10.35 | -1.52% | 0.58 | 2.43% |
| 2025-10-16 | 10.50 | 10.77 | 10.35 | 10.51 | -1.31% | 0.78 | 3.22% |
| 2025-10-15 | 10.58 | 10.79 | 10.39 | 10.65 | +0.47% | 1.11 | 4.56% |
| 2025-10-14 | 9.91 | 10.95 | 9.91 | 10.60 | +6.00% | 1.81 | 7.47% |
| 2025-10-13 | 9.71 | 10.06 | 9.47 | 10.00 | -0.79% | 0.61 | 2.69% |
| 2025-10-10 | 9.97 | 10.24 | 9.86 | 10.08 | +0.10% | 1.07 | 4.58% |
| 2025-10-09 | 9.76 | 10.18 | 9.47 | 10.07 | +2.65% | 1.26 | 5.55% |
| 2025-09-30 | 9.60 | 10.55 | 9.50 | 9.81 | +2.08% | 1.83 | 7.96% |
| 2025-09-29 | 9.23 | 9.67 | 9.09 | 9.61 | +3.67% | 0.61 | 2.81% |
| 2025-09-26 | 9.08 | 9.42 | 9.01 | 9.27 | +1.42% | 0.53 | 2.48% |
| 2025-09-25 | 9.37 | 9.49 | 9.12 | 9.14 | -2.87% | 0.48 | 2.24% |
| 2025-09-24 | 9.00 | 9.45 | 9.00 | 9.41 | +3.98% | 0.54 | 2.53% |
| 2025-09-23 | 9.21 | 9.25 | 8.72 | 9.05 | -2.16% | 0.65 | 3.14% |
| 2025-09-22 | 9.23 | 10.00 | 9.03 | 9.25 | +0.11% | 0.82 | 3.80% |
| 2025-09-19 | 9.35 | 9.36 | 9.09 | 9.24 | -1.07% | 0.30 | 1.41% |
| 2025-09-18 | 9.58 | 9.58 | 9.23 | 9.34 | -2.40% | 0.35 | 1.61% |