新易盛 sz.300502
606.77
+7.20%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 577.33 | 613.88 | 570.00 | 606.77 | +7.20% | 238.57 | 4.56% |
| 2026-05-21 | 588.33 | 603.53 | 565.27 | 566.00 | -3.74% | 192.60 | 3.71% |
| 2026-05-20 | 575.39 | 600.88 | 571.51 | 587.97 | +2.70% | 191.11 | 3.69% |
| 2026-05-19 | 599.51 | 599.91 | 560.31 | 572.50 | -4.57% | 193.98 | 3.83% |
| 2026-05-18 | 599.00 | 617.27 | 593.00 | 599.92 | -1.66% | 176.55 | 3.31% |
| 2026-05-15 | 617.00 | 629.68 | 586.28 | 610.05 | -1.27% | 216.83 | 4.02% |
| 2026-05-14 | 641.50 | 653.70 | 606.90 | 617.90 | -1.76% | 238.91 | 4.32% |
| 2026-05-13 | 585.11 | 630.79 | 582.18 | 628.99 | +6.16% | 257.57 | 4.79% |
| 2026-05-12 | 575.00 | 599.75 | 570.91 | 592.52 | +5.11% | 308.91 | 5.93% |
| 2026-05-11 | 554.00 | 569.99 | 525.25 | 563.70 | +2.18% | 318.12 | 6.56% |
| 2026-05-08 | 553.00 | 560.99 | 546.47 | 551.67 | -2.10% | 164.88 | 3.37% |
| 2026-05-07 | 523.85 | 565.00 | 513.00 | 563.50 | +7.85% | 289.14 | 6.03% |
| 2026-05-06 | 539.90 | 542.58 | 517.00 | 522.48 | -0.63% | 221.91 | 4.75% |
| 2026-04-30 | 549.00 | 549.00 | 518.00 | 525.79 | -2.09% | 159.97 | 3.41% |
| 2026-04-29 | 529.00 | 549.50 | 526.00 | 537.00 | +0.29% | 148.43 | 3.11% |
| 2026-04-28 | 537.34 | 548.00 | 517.01 | 535.46 | -0.47% | 190.45 | 4.04% |
| 2026-04-27 | 549.40 | 553.00 | 534.86 | 538.00 | +0.14% | 254.36 | 5.29% |
| 2026-04-24 | 552.76 | 566.66 | 528.01 | 537.27 | -11.67% | 501.03 | 10.32% |
| 2026-04-23 | 619.00 | 627.80 | 600.99 | 608.28 | -2.32% | 246.51 | 4.54% |
| 2026-04-22 | 569.00 | 625.26 | 568.03 | 622.71 | +7.64% | 258.76 | 4.90% |