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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 348.94 | 357.88 | 332.33 | 345.75 | -1.30% | 175.57 | 5.77% |
| 2025-09-15 | 343.01 | 355.98 | 338.00 | 350.30 | -2.15% | 131.47 | 4.26% |
| 2025-09-12 | 360.00 | 365.99 | 352.80 | 357.98 | -5.77% | 208.47 | 6.54% |
| 2025-09-11 | 345.99 | 381.52 | 345.00 | 379.90 | +13.42% | 277.16 | 8.60% |
| 2025-09-10 | 340.01 | 346.88 | 321.37 | 334.95 | +6.23% | 248.93 | 8.43% |
| 2025-09-09 | 307.02 | 320.31 | 305.00 | 315.32 | +0.26% | 166.05 | 5.99% |
| 2025-09-08 | 339.99 | 340.00 | 295.16 | 314.50 | -9.95% | 248.73 | 8.98% |
| 2025-09-05 | 321.00 | 354.00 | 310.00 | 349.25 | +11.90% | 278.66 | 9.56% |
| 2025-09-04 | 383.00 | 393.71 | 309.00 | 312.10 | -15.58% | 349.70 | 11.77% |
| 2025-09-03 | 355.00 | 382.00 | 345.80 | 369.71 | +3.21% | 265.39 | 8.32% |
| 2025-09-02 | 388.00 | 401.10 | 345.00 | 358.20 | -7.80% | 344.10 | 10.46% |
| 2025-09-01 | 362.00 | 399.90 | 352.01 | 388.50 | +9.07% | 247.24 | 7.46% |
| 2025-08-29 | 350.00 | 368.00 | 337.00 | 356.20 | +0.35% | 214.34 | 6.88% |
| 2025-08-28 | 301.80 | 355.19 | 301.80 | 354.95 | +15.12% | 240.00 | 8.25% |
| 2025-08-27 | 290.09 | 324.42 | 290.09 | 308.33 | +9.32% | 227.51 | 8.30% |
| 2025-08-26 | 298.00 | 300.90 | 282.04 | 282.04 | -4.75% | 142.27 | 5.54% |
| 2025-08-25 | 283.32 | 304.08 | 275.78 | 296.12 | +8.15% | 170.77 | 6.63% |
| 2025-08-22 | 254.21 | 279.00 | 254.21 | 273.81 | +6.19% | 123.39 | 5.20% |
| 2025-08-21 | 255.81 | 262.60 | 246.22 | 257.86 | +1.07% | 101.61 | 4.49% |
| 2025-08-20 | 247.00 | 255.48 | 236.22 | 255.14 | -0.64% | 103.50 | 4.73% |