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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 108.38 | 109.97 | 105.90 | 106.71 | -0.53% | 37.67 | 3.97% |
| 2025-06-23 | 108.07 | 109.96 | 104.72 | 107.28 | -2.48% | 42.84 | 4.52% |
| 2025-06-20 | 113.97 | 113.97 | 108.20 | 110.01 | -2.65% | 47.49 | 4.87% |
| 2025-06-19 | 110.50 | 114.89 | 110.50 | 113.00 | +0.70% | 50.26 | 5.04% |
| 2025-06-18 | 106.09 | 112.56 | 104.53 | 112.22 | +4.76% | 61.51 | 6.38% |
| 2025-06-17 | 107.00 | 108.67 | 105.11 | 107.12 | +0.39% | 38.90 | 4.12% |
| 2025-06-16 | 99.60 | 108.20 | 99.60 | 106.70 | +6.65% | 61.77 | 6.61% |
| 2025-06-13 | 99.11 | 102.81 | 98.88 | 100.05 | -0.75% | 33.03 | 3.72% |
| 2025-06-12 | 97.76 | 104.14 | 97.13 | 100.81 | +2.49% | 60.95 | 6.78% |
| 2025-06-11 | 100.15 | 100.70 | 97.96 | 98.36 | -1.25% | 35.80 | 4.09% |
| 2025-06-10 | 99.20 | 101.47 | 98.53 | 99.60 | -1.26% | 41.70 | 4.73% |
| 2025-06-09 | 103.00 | 103.97 | 98.98 | 100.87 | +1.14% | 59.21 | 6.61% |
| 2025-06-06 | 95.90 | 101.26 | 94.97 | 99.73 | +2.92% | 46.17 | 5.29% |
| 2025-06-05 | 94.40 | 98.46 | 92.33 | 96.90 | +4.70% | 52.88 | 6.29% |
| 2025-06-04 | 88.50 | 93.88 | 88.50 | 92.55 | +7.17% | 58.33 | 7.24% |
| 2025-06-03 | 87.15 | 88.16 | 85.84 | 86.36 | -2.16% | 26.82 | 3.50% |
| 2025-05-30 | 85.00 | 88.57 | 84.51 | 88.27 | +1.27% | 33.61 | 4.39% |
| 2025-05-29 | 86.00 | 89.88 | 85.00 | 87.16 | +3.00% | 54.91 | 7.09% |
| 2025-05-28 | 81.03 | 85.80 | 81.03 | 84.62 | +6.08% | 48.32 | 6.58% |
| 2025-05-27 | 81.19 | 81.85 | 77.46 | 79.77 | -3.14% | 40.82 | 5.82% |