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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.58 | 9.69 | 9.55 | 9.57 | -0.31% | 0.24 | 1.10% |
| 2025-09-16 | 9.48 | 9.65 | 9.40 | 9.60 | +1.37% | 0.27 | 1.23% |
| 2025-09-15 | 9.50 | 9.58 | 9.39 | 9.47 | -0.53% | 0.25 | 1.14% |
| 2025-09-12 | 9.67 | 9.69 | 9.42 | 9.52 | -1.24% | 0.25 | 1.13% |
| 2025-09-11 | 9.61 | 9.67 | 9.38 | 9.64 | +0.31% | 0.27 | 1.24% |
| 2025-09-10 | 9.59 | 9.64 | 9.40 | 9.61 | +0.52% | 0.22 | 1.01% |
| 2025-09-09 | 9.58 | 9.66 | 9.47 | 9.56 | -0.52% | 0.27 | 1.21% |
| 2025-09-08 | 9.43 | 9.68 | 9.40 | 9.61 | +2.02% | 0.39 | 1.76% |
| 2025-09-05 | 9.32 | 9.47 | 9.15 | 9.42 | +1.40% | 0.34 | 1.60% |
| 2025-09-04 | 9.12 | 9.47 | 9.12 | 9.29 | +1.86% | 0.48 | 2.25% |
| 2025-09-03 | 9.46 | 9.46 | 9.05 | 9.12 | -3.59% | 0.31 | 1.45% |
| 2025-09-02 | 9.39 | 9.57 | 9.10 | 9.46 | +0.64% | 0.56 | 2.62% |
| 2025-09-01 | 9.23 | 9.59 | 9.16 | 9.40 | +1.08% | 0.67 | 3.10% |
| 2025-08-29 | 9.29 | 9.45 | 9.10 | 9.30 | 0.00% | 0.68 | 3.20% |
| 2025-08-28 | 9.65 | 9.89 | 8.91 | 9.30 | -4.12% | 1.03 | 4.80% |
| 2025-08-27 | 10.07 | 10.13 | 9.65 | 9.70 | -3.67% | 0.68 | 2.99% |
| 2025-08-26 | 9.94 | 10.16 | 9.85 | 10.07 | +1.21% | 0.46 | 1.98% |
| 2025-08-25 | 10.08 | 10.16 | 9.90 | 9.95 | -1.19% | 0.47 | 2.02% |
| 2025-08-22 | 10.18 | 10.27 | 9.94 | 10.07 | -1.08% | 0.41 | 1.77% |
| 2025-08-21 | 10.20 | 10.27 | 10.13 | 10.18 | -0.39% | 0.32 | 1.35% |