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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 578.00 | 582.99 | 566.00 | 578.50 | -0.77% | 165.12 | 3.25% |
| 2026-04-20 | 589.00 | 596.96 | 577.00 | 583.00 | -1.02% | 200.41 | 3.87% |
| 2026-04-17 | 550.00 | 589.98 | 542.03 | 589.00 | +9.58% | 238.74 | 4.70% |
| 2026-04-16 | 497.00 | 539.93 | 496.00 | 537.50 | +8.15% | 218.56 | 4.73% |
| 2026-04-15 | 525.02 | 534.00 | 490.02 | 496.98 | -4.43% | 235.14 | 5.20% |
| 2026-04-14 | 522.94 | 538.90 | 515.00 | 520.00 | +1.42% | 203.35 | 4.38% |
| 2026-04-13 | 518.00 | 522.00 | 500.01 | 512.72 | -1.87% | 191.16 | 4.24% |
| 2026-04-10 | 493.00 | 528.00 | 485.00 | 522.50 | +6.63% | 225.95 | 5.02% |
| 2026-04-09 | 491.30 | 497.80 | 488.00 | 490.00 | -2.29% | 146.98 | 3.37% |
| 2026-04-08 | 475.10 | 502.00 | 469.09 | 501.50 | +9.33% | 229.06 | 5.30% |
| 2026-04-07 | 450.00 | 468.00 | 441.19 | 458.70 | +0.75% | 128.39 | 3.21% |
| 2026-04-03 | 457.00 | 469.00 | 454.05 | 455.30 | +1.75% | 155.05 | 3.80% |
| 2026-04-02 | 453.11 | 460.98 | 442.80 | 447.49 | -2.85% | 98.27 | 2.46% |
| 2026-04-01 | 461.53 | 463.00 | 444.00 | 460.60 | +4.01% | 142.63 | 3.53% |
| 2026-03-31 | 445.65 | 454.50 | 434.70 | 442.84 | -3.39% | 125.71 | 3.20% |
| 2026-03-30 | 445.20 | 464.00 | 445.20 | 458.38 | +2.45% | 116.04 | 2.88% |
| 2026-03-27 | 446.29 | 461.30 | 440.01 | 447.41 | -2.10% | 134.37 | 3.37% |
| 2026-03-26 | 469.02 | 480.00 | 455.12 | 457.00 | -4.03% | 170.63 | 4.12% |
| 2026-03-25 | 490.21 | 492.00 | 463.00 | 476.20 | +1.75% | 218.47 | 5.17% |
| 2026-03-24 | 459.00 | 468.33 | 438.00 | 468.00 | +1.64% | 185.07 | 4.60% |