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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 244.29 | 263.60 | 241.52 | 256.79 | +5.12% | 115.20 | 5.10% |
| 2025-08-18 | 233.34 | 251.66 | 227.86 | 244.29 | +4.76% | 120.45 | 5.64% |
| 2025-08-15 | 230.01 | 237.21 | 226.89 | 233.20 | +0.93% | 93.20 | 4.52% |
| 2025-08-14 | 233.30 | 239.80 | 230.66 | 231.06 | -2.33% | 105.53 | 5.08% |
| 2025-08-13 | 206.00 | 238.60 | 204.61 | 236.56 | +15.45% | 135.29 | 6.79% |
| 2025-08-12 | 193.38 | 205.00 | 193.20 | 204.90 | +6.23% | 104.03 | 5.85% |
| 2025-08-11 | 182.33 | 196.30 | 182.32 | 192.89 | +5.82% | 79.59 | 4.70% |
| 2025-08-08 | 183.00 | 185.58 | 180.88 | 182.28 | -0.73% | 48.02 | 2.96% |
| 2025-08-07 | 186.40 | 189.46 | 176.42 | 183.62 | -1.49% | 74.08 | 4.59% |
| 2025-08-06 | 180.00 | 187.58 | 179.11 | 186.40 | +2.17% | 57.25 | 3.49% |
| 2025-08-05 | 189.00 | 190.01 | 176.30 | 182.45 | -1.11% | 80.82 | 5.00% |
| 2025-08-04 | 179.64 | 185.34 | 177.83 | 184.50 | +0.75% | 60.69 | 3.77% |
| 2025-08-01 | 185.14 | 191.60 | 180.44 | 183.12 | -3.22% | 93.67 | 5.71% |
| 2025-07-31 | 199.00 | 200.88 | 188.10 | 189.21 | -0.60% | 146.05 | 8.46% |
| 2025-07-30 | 188.00 | 192.37 | 183.83 | 190.35 | -1.57% | 107.37 | 6.45% |
| 2025-07-29 | 178.27 | 194.43 | 178.23 | 193.39 | +8.77% | 145.04 | 8.77% |
| 2025-07-28 | 172.96 | 179.76 | 170.18 | 177.80 | +2.79% | 113.70 | 7.31% |
| 2025-07-25 | 172.30 | 175.73 | 172.20 | 172.97 | +0.10% | 49.75 | 3.24% |
| 2025-07-24 | 176.71 | 177.33 | 167.59 | 172.80 | -0.80% | 90.43 | 5.95% |
| 2025-07-23 | 172.61 | 175.55 | 169.80 | 174.20 | -1.42% | 74.79 | 4.88% |