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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 83.23 | 83.66 | 80.67 | 82.35 | -0.15% | 24.37 | 3.36% |
| 2025-05-23 | 83.31 | 84.31 | 82.15 | 82.47 | -1.52% | 22.52 | 3.06% |
| 2025-05-22 | 82.17 | 86.07 | 81.74 | 83.75 | +0.82% | 38.00 | 5.09% |
| 2025-05-21 | 83.60 | 84.16 | 81.32 | 83.06 | +0.20% | 25.51 | 3.48% |
| 2025-05-20 | 83.06 | 84.00 | 82.10 | 82.90 | +0.47% | 24.25 | 3.31% |
| 2025-05-19 | 84.30 | 85.01 | 82.17 | 82.51 | -2.21% | 32.45 | 4.40% |
| 2025-05-16 | 82.40 | 86.48 | 81.68 | 84.37 | +2.34% | 45.00 | 6.00% |
| 2025-05-15 | 85.36 | 85.37 | 81.95 | 82.44 | -2.49% | 55.21 | 7.47% |
| 2025-05-14 | 84.65 | 89.32 | 83.95 | 84.55 | +2.56% | 80.69 | 10.55% |
| 2025-05-13 | 81.81 | 84.57 | 80.39 | 82.44 | +2.69% | 70.32 | 9.58% |
| 2025-05-12 | 81.10 | 81.87 | 77.90 | 80.28 | +3.32% | 65.81 | 9.33% |
| 2025-05-09 | 75.59 | 78.91 | 75.55 | 77.69 | +1.17% | 60.98 | 8.90% |
| 2025-05-08 | 68.65 | 77.97 | 68.65 | 76.80 | +14.60% | 100.28 | 15.32% |
| 2025-05-07 | 68.28 | 68.78 | 66.32 | 67.01 | +0.61% | 31.18 | 5.24% |
| 2025-05-06 | 66.09 | 67.28 | 66.02 | 66.61 | +4.28% | 36.32 | 6.14% |