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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 408.51 | 446.33 | 408.50 | 446.10 | +9.55% | 212.98 | 5.56% |
| 2025-12-16 | 420.98 | 425.98 | 401.80 | 407.20 | -4.59% | 159.80 | 4.38% |
| 2025-12-15 | 411.88 | 443.00 | 410.00 | 426.81 | -0.28% | 165.31 | 4.37% |
| 2025-12-12 | 417.00 | 439.55 | 417.00 | 428.00 | +2.76% | 249.20 | 6.59% |
| 2025-12-11 | 428.53 | 451.71 | 415.00 | 416.51 | -3.64% | 265.68 | 6.90% |
| 2025-12-10 | 418.00 | 438.89 | 398.68 | 432.26 | +3.13% | 215.46 | 5.82% |
| 2025-12-09 | 404.83 | 426.50 | 402.03 | 419.13 | +3.61% | 201.85 | 5.46% |
| 2025-12-08 | 375.12 | 415.51 | 375.03 | 404.52 | +7.15% | 223.07 | 6.32% |
| 2025-12-05 | 381.65 | 386.00 | 373.73 | 377.51 | +0.87% | 134.33 | 4.00% |
| 2025-12-04 | 367.13 | 375.91 | 362.78 | 374.25 | +0.30% | 124.84 | 3.80% |
| 2025-12-03 | 371.80 | 392.80 | 370.00 | 373.13 | +2.23% | 221.02 | 6.55% |
| 2025-12-02 | 355.62 | 369.11 | 351.49 | 365.00 | +2.64% | 136.69 | 4.28% |
| 2025-12-01 | 352.00 | 361.00 | 343.57 | 355.61 | +2.25% | 136.89 | 4.37% |
| 2025-11-28 | 340.00 | 357.77 | 338.00 | 347.80 | +2.05% | 143.37 | 4.68% |
| 2025-11-27 | 324.00 | 364.90 | 323.50 | 340.80 | +2.92% | 220.23 | 7.13% |
| 2025-11-26 | 302.00 | 341.61 | 297.55 | 331.12 | +8.66% | 220.50 | 7.67% |
| 2025-11-25 | 303.00 | 315.50 | 302.03 | 304.72 | +4.00% | 143.03 | 5.24% |
| 2025-11-24 | 304.56 | 308.78 | 287.31 | 293.00 | -2.33% | 138.79 | 5.29% |
| 2025-11-21 | 313.90 | 314.00 | 299.85 | 300.00 | -8.46% | 134.07 | 4.94% |
| 2025-11-20 | 338.52 | 343.28 | 324.25 | 327.74 | +1.66% | 130.26 | 4.45% |