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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 316.30 | 328.00 | 313.89 | 322.40 | +1.75% | 113.39 | 3.96% |
| 2025-11-18 | 308.01 | 324.93 | 306.61 | 316.86 | +1.66% | 109.67 | 3.89% |
| 2025-11-17 | 314.33 | 320.07 | 306.66 | 311.70 | +0.36% | 100.13 | 3.61% |
| 2025-11-14 | 318.01 | 319.68 | 310.58 | 310.58 | -4.69% | 102.87 | 3.69% |
| 2025-11-13 | 328.80 | 328.88 | 317.55 | 325.85 | -0.99% | 89.96 | 3.15% |
| 2025-11-12 | 320.33 | 331.68 | 315.88 | 329.10 | +0.95% | 131.09 | 4.57% |
| 2025-11-11 | 340.00 | 346.97 | 322.75 | 326.00 | -2.98% | 125.83 | 4.25% |
| 2025-11-10 | 349.95 | 353.79 | 322.75 | 336.00 | -3.94% | 157.70 | 5.34% |
| 2025-11-07 | 350.10 | 358.00 | 344.11 | 349.79 | -1.94% | 102.76 | 3.31% |
| 2025-11-06 | 353.02 | 362.56 | 347.69 | 356.71 | +3.07% | 140.22 | 4.46% |
| 2025-11-05 | 335.10 | 348.50 | 335.10 | 346.10 | -0.56% | 88.21 | 2.91% |
| 2025-11-04 | 349.11 | 359.63 | 345.00 | 348.04 | +0.37% | 122.03 | 3.91% |
| 2025-11-03 | 339.98 | 350.50 | 335.85 | 346.76 | +0.71% | 133.09 | 4.37% |
| 2025-10-31 | 371.84 | 373.00 | 342.10 | 344.31 | -7.94% | 205.71 | 6.60% |
| 2025-10-30 | 382.00 | 394.87 | 372.48 | 374.00 | -7.90% | 299.06 | 8.87% |
| 2025-10-29 | 428.00 | 433.33 | 399.31 | 406.10 | -1.10% | 231.19 | 6.37% |
| 2025-10-28 | 395.00 | 423.20 | 395.00 | 410.62 | +1.65% | 196.71 | 5.42% |
| 2025-10-27 | 390.00 | 414.00 | 381.00 | 403.95 | +8.31% | 231.83 | 6.57% |
| 2025-10-24 | 355.00 | 378.20 | 345.01 | 372.97 | +7.25% | 199.30 | 6.20% |
| 2025-10-23 | 360.20 | 363.00 | 340.00 | 347.76 | -4.15% | 116.09 | 3.78% |