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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 456.13 | 477.87 | 453.00 | 460.44 | -3.48% | 222.56 | 5.43% |
| 2026-03-20 | 468.00 | 490.28 | 458.88 | 477.05 | +8.32% | 321.11 | 7.59% |
| 2026-03-19 | 427.01 | 450.81 | 427.01 | 440.40 | +2.20% | 240.09 | 6.14% |
| 2026-03-18 | 399.20 | 431.35 | 398.00 | 430.90 | +10.68% | 252.54 | 6.89% |
| 2026-03-17 | 422.01 | 426.88 | 385.93 | 389.33 | -5.78% | 183.32 | 5.13% |
| 2026-03-16 | 396.04 | 418.03 | 392.00 | 413.23 | +4.87% | 192.06 | 5.33% |
| 2026-03-13 | 373.18 | 399.99 | 372.02 | 394.03 | +4.03% | 159.13 | 4.61% |
| 2026-03-12 | 400.01 | 404.85 | 375.67 | 378.77 | -3.68% | 133.09 | 3.91% |
| 2026-03-11 | 400.01 | 408.00 | 392.20 | 393.23 | -1.03% | 135.08 | 3.82% |
| 2026-03-10 | 394.75 | 401.00 | 382.59 | 397.33 | +3.47% | 166.96 | 4.80% |
| 2026-03-09 | 380.00 | 387.32 | 369.32 | 384.00 | -4.48% | 166.29 | 4.99% |
| 2026-03-06 | 393.22 | 412.00 | 387.09 | 402.00 | +0.19% | 161.64 | 4.57% |
| 2026-03-05 | 384.94 | 422.60 | 383.26 | 401.24 | +8.63% | 280.04 | 7.87% |
| 2026-03-04 | 377.60 | 383.88 | 366.65 | 369.37 | -3.36% | 121.84 | 3.68% |
| 2026-03-03 | 381.00 | 395.48 | 379.00 | 382.20 | +0.32% | 198.75 | 5.78% |
| 2026-03-02 | 347.74 | 385.00 | 346.74 | 381.00 | +5.87% | 204.91 | 6.24% |
| 2026-02-27 | 371.00 | 372.74 | 358.02 | 359.86 | -6.75% | 184.87 | 5.75% |
| 2026-02-26 | 384.01 | 388.58 | 375.31 | 385.90 | +1.02% | 121.51 | 3.58% |
| 2026-02-25 | 370.00 | 388.30 | 368.51 | 382.00 | +2.67% | 128.80 | 3.84% |
| 2026-02-24 | 368.00 | 385.88 | 353.20 | 372.06 | +1.63% | 173.26 | 5.25% |