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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 178.27 | 184.20 | 174.83 | 176.71 | -0.87% | 100.98 | 6.36% |
| 2025-07-21 | 184.83 | 186.60 | 173.79 | 178.26 | -2.23% | 108.16 | 6.85% |
| 2025-07-18 | 186.50 | 191.00 | 180.00 | 182.32 | -0.64% | 119.75 | 7.27% |
| 2025-07-17 | 167.01 | 185.00 | 167.01 | 183.50 | +8.07% | 120.63 | 7.66% |
| 2025-07-16 | 161.71 | 179.28 | 161.00 | 169.80 | +8.10% | 196.64 | 12.99% |
| 2025-07-15 | 149.02 | 157.08 | 148.28 | 157.08 | +20.00% | 80.98 | 5.93% |
| 2025-07-14 | 132.50 | 133.10 | 129.38 | 130.90 | -0.20% | 39.87 | 3.43% |
| 2025-07-11 | 134.29 | 134.35 | 130.05 | 131.16 | -1.42% | 42.07 | 3.60% |
| 2025-07-10 | 137.55 | 138.58 | 129.35 | 133.05 | -1.84% | 69.87 | 5.93% |
| 2025-07-09 | 134.55 | 137.97 | 134.01 | 135.55 | +0.42% | 48.85 | 4.06% |
| 2025-07-08 | 126.48 | 135.00 | 126.05 | 134.98 | +6.71% | 63.10 | 5.40% |
| 2025-07-07 | 126.50 | 128.89 | 121.40 | 126.49 | -1.45% | 51.00 | 4.60% |
| 2025-07-04 | 129.82 | 132.28 | 127.33 | 128.35 | -1.01% | 57.18 | 4.96% |
| 2025-07-03 | 127.42 | 130.97 | 126.05 | 129.66 | +3.74% | 58.71 | 5.17% |
| 2025-07-02 | 124.92 | 125.58 | 121.30 | 124.98 | -1.75% | 43.33 | 3.96% |
| 2025-07-01 | 125.03 | 128.80 | 124.89 | 127.20 | +0.14% | 36.81 | 3.28% |
| 2025-06-30 | 124.70 | 128.39 | 121.38 | 127.02 | +3.12% | 74.53 | 6.72% |
| 2025-06-27 | 115.80 | 124.66 | 113.88 | 123.18 | +5.46% | 72.75 | 6.86% |
| 2025-06-26 | 111.90 | 117.99 | 111.00 | 116.80 | +5.80% | 64.26 | 6.30% |
| 2025-06-25 | 109.90 | 110.99 | 106.68 | 110.40 | +3.46% | 56.06 | 5.81% |