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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 362.04 | 373.14 | 357.00 | 366.11 | +0.10% | 109.45 | 3.37% |
| 2026-02-12 | 373.02 | 384.99 | 361.72 | 365.76 | -1.59% | 165.43 | 5.04% |
| 2026-02-11 | 390.10 | 393.50 | 368.14 | 371.66 | -5.46% | 166.51 | 5.00% |
| 2026-02-10 | 392.19 | 405.82 | 388.50 | 393.11 | +0.76% | 116.06 | 3.31% |
| 2026-02-09 | 379.98 | 399.00 | 375.30 | 390.15 | +7.17% | 183.16 | 5.35% |
| 2026-02-06 | 376.05 | 378.87 | 357.00 | 364.06 | -4.95% | 169.80 | 5.21% |
| 2026-02-05 | 391.00 | 399.90 | 381.10 | 383.00 | -4.06% | 141.66 | 4.12% |
| 2026-02-04 | 410.00 | 415.00 | 381.67 | 399.20 | -6.97% | 237.00 | 6.74% |
| 2026-02-03 | 457.00 | 460.00 | 411.49 | 429.10 | -2.26% | 285.07 | 7.43% |
| 2026-02-02 | 457.24 | 472.00 | 435.39 | 439.00 | +4.65% | 352.51 | 8.79% |
| 2026-01-30 | 388.49 | 425.00 | 387.80 | 419.49 | +6.74% | 207.65 | 5.74% |
| 2026-01-29 | 400.01 | 405.00 | 392.31 | 393.00 | -0.01% | 134.39 | 3.81% |
| 2026-01-28 | 405.00 | 409.11 | 393.00 | 393.05 | -1.55% | 141.09 | 3.99% |
| 2026-01-27 | 387.55 | 412.58 | 385.57 | 399.24 | +2.73% | 166.53 | 4.68% |
| 2026-01-26 | 379.80 | 392.36 | 374.51 | 388.63 | +1.46% | 123.40 | 3.61% |
| 2026-01-23 | 405.86 | 405.86 | 380.50 | 383.02 | -6.51% | 195.17 | 5.67% |
| 2026-01-22 | 395.29 | 411.98 | 393.00 | 409.70 | +3.77% | 176.14 | 4.94% |
| 2026-01-21 | 383.01 | 402.22 | 383.00 | 394.80 | +3.20% | 154.93 | 4.42% |
| 2026-01-20 | 401.52 | 401.90 | 377.00 | 382.56 | -5.11% | 162.93 | 4.79% |
| 2026-01-19 | 392.21 | 409.10 | 391.61 | 403.18 | +1.51% | 136.36 | 3.82% |