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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 410.13 | 411.00 | 391.84 | 397.19 | -0.70% | 186.63 | 5.28% |
| 2026-01-15 | 380.16 | 405.00 | 376.51 | 400.00 | +4.17% | 197.53 | 5.71% |
| 2026-01-14 | 388.00 | 394.97 | 375.71 | 383.97 | +0.20% | 173.34 | 5.10% |
| 2026-01-13 | 385.26 | 402.89 | 381.38 | 383.20 | -2.08% | 155.17 | 4.48% |
| 2026-01-12 | 386.00 | 399.00 | 372.54 | 391.35 | -1.73% | 207.77 | 6.13% |
| 2026-01-09 | 397.01 | 406.90 | 382.06 | 398.22 | -2.95% | 166.88 | 4.78% |
| 2026-01-08 | 415.43 | 421.69 | 405.00 | 410.34 | -2.37% | 119.01 | 3.27% |
| 2026-01-07 | 426.02 | 429.99 | 412.50 | 420.30 | +0.66% | 127.89 | 3.43% |
| 2026-01-06 | 410.00 | 421.38 | 405.50 | 417.55 | -2.13% | 167.01 | 4.57% |
| 2026-01-05 | 437.01 | 440.85 | 416.68 | 426.63 | -0.99% | 153.60 | 4.04% |
| 2025-12-31 | 445.00 | 451.29 | 430.00 | 430.88 | -3.39% | 125.03 | 3.23% |
| 2025-12-30 | 440.00 | 454.88 | 436.71 | 446.00 | +0.34% | 115.46 | 2.92% |
| 2025-12-29 | 440.00 | 450.98 | 433.67 | 444.50 | -0.18% | 109.10 | 2.79% |
| 2025-12-26 | 441.00 | 450.00 | 435.79 | 445.30 | -0.60% | 110.33 | 2.81% |
| 2025-12-25 | 456.00 | 464.55 | 441.00 | 447.99 | -1.22% | 127.26 | 3.19% |
| 2025-12-24 | 459.99 | 461.99 | 447.00 | 453.51 | -0.98% | 135.12 | 3.37% |
| 2025-12-23 | 462.90 | 468.81 | 454.10 | 458.00 | -1.08% | 135.75 | 3.34% |
| 2025-12-22 | 451.17 | 466.66 | 447.00 | 462.99 | +6.61% | 180.86 | 4.44% |
| 2025-12-19 | 436.00 | 449.09 | 425.51 | 434.30 | +2.07% | 156.21 | 4.03% |
| 2025-12-18 | 437.21 | 443.60 | 423.50 | 425.50 | -4.62% | 173.25 | 4.52% |