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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 360.31 | 373.77 | 360.31 | 362.83 | -0.71% | 142.94 | 4.40% |
| 2025-10-21 | 330.01 | 375.58 | 324.33 | 365.42 | +10.99% | 216.41 | 6.94% |
| 2025-10-20 | 335.01 | 345.75 | 324.58 | 329.24 | +4.09% | 163.36 | 5.50% |
| 2025-10-17 | 322.50 | 326.66 | 314.22 | 316.31 | -2.60% | 97.84 | 3.46% |
| 2025-10-16 | 317.81 | 336.00 | 317.03 | 324.76 | +0.67% | 102.23 | 3.52% |
| 2025-10-15 | 321.30 | 324.33 | 310.00 | 322.59 | +1.92% | 113.31 | 4.01% |
| 2025-10-14 | 355.70 | 355.70 | 315.68 | 316.50 | -9.21% | 200.64 | 6.92% |
| 2025-10-13 | 328.12 | 348.60 | 325.20 | 348.60 | +0.69% | 149.22 | 5.01% |
| 2025-10-10 | 355.01 | 365.56 | 345.21 | 346.20 | -1.41% | 156.21 | 4.96% |
| 2025-10-09 | 374.00 | 374.77 | 350.00 | 351.15 | -4.00% | 188.91 | 5.91% |
| 2025-09-30 | 389.00 | 395.00 | 363.00 | 365.77 | -5.80% | 185.95 | 5.60% |
| 2025-09-29 | 370.11 | 398.60 | 370.11 | 388.28 | +3.82% | 160.48 | 4.67% |
| 2025-09-26 | 376.13 | 388.41 | 372.00 | 374.00 | -0.53% | 146.47 | 4.36% |
| 2025-09-25 | 348.23 | 385.88 | 341.00 | 376.00 | +6.02% | 208.60 | 6.37% |
| 2025-09-24 | 344.02 | 363.99 | 333.80 | 354.64 | +0.46% | 154.46 | 4.97% |
| 2025-09-23 | 361.11 | 369.80 | 338.00 | 353.00 | +2.92% | 196.58 | 6.28% |
| 2025-09-22 | 348.00 | 348.00 | 328.88 | 343.00 | -2.00% | 138.60 | 4.63% |
| 2025-09-19 | 350.90 | 358.47 | 336.97 | 350.00 | +1.30% | 154.97 | 5.02% |
| 2025-09-18 | 339.02 | 359.89 | 333.88 | 345.51 | -0.62% | 182.20 | 5.93% |
| 2025-09-17 | 343.08 | 352.26 | 336.00 | 347.66 | +0.55% | 118.77 | 3.88% |