新恒汇 sz.301678
65.00
-0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 65.58 | 65.91 | 63.62 | 65.00 | -0.88% | 3.86 | 12.50% |
| 2026-05-21 | 63.89 | 71.00 | 63.15 | 65.58 | +3.02% | 6.33 | 19.43% |
| 2026-05-20 | 61.84 | 64.85 | 61.63 | 63.66 | +2.46% | 2.86 | 9.36% |
| 2026-05-19 | 60.30 | 62.16 | 59.60 | 62.13 | +2.41% | 1.61 | 5.51% |
| 2026-05-18 | 60.99 | 61.99 | 60.00 | 60.67 | -0.82% | 1.10 | 3.77% |
| 2026-05-15 | 61.52 | 62.96 | 59.81 | 61.17 | -0.81% | 1.80 | 6.08% |
| 2026-05-14 | 63.58 | 63.75 | 61.50 | 61.67 | -1.30% | 1.69 | 5.63% |
| 2026-05-13 | 61.23 | 62.77 | 60.31 | 62.48 | +1.17% | 1.66 | 5.60% |
| 2026-05-12 | 62.53 | 62.84 | 61.23 | 61.76 | -1.92% | 1.31 | 4.40% |
| 2026-05-11 | 61.98 | 64.05 | 61.70 | 62.97 | +2.91% | 2.21 | 7.34% |
| 2026-05-08 | 60.50 | 61.86 | 59.70 | 61.19 | +0.51% | 1.31 | 4.49% |
| 2026-05-07 | 61.01 | 61.33 | 60.46 | 60.88 | -0.91% | 1.28 | 4.38% |
| 2026-05-06 | 59.50 | 61.45 | 59.32 | 61.44 | +4.51% | 2.01 | 6.91% |
| 2026-04-30 | 57.50 | 59.05 | 56.92 | 58.79 | +2.58% | 1.29 | 4.63% |
| 2026-04-29 | 57.00 | 58.05 | 56.71 | 57.31 | +0.02% | 0.89 | 3.24% |
| 2026-04-28 | 59.51 | 59.51 | 56.80 | 57.30 | -3.71% | 1.52 | 5.50% |
| 2026-04-27 | 59.29 | 60.18 | 58.50 | 59.51 | +0.86% | 1.07 | 3.73% |
| 2026-04-24 | 59.02 | 60.15 | 58.30 | 59.00 | -0.61% | 1.02 | 3.60% |
| 2026-04-23 | 60.99 | 61.33 | 58.53 | 59.36 | -2.51% | 1.49 | 5.23% |
| 2026-04-22 | 59.40 | 60.98 | 58.13 | 60.89 | -3.38% | 2.27 | 7.90% |