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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 84.36 | 87.30 | 83.13 | 83.57 | -2.74% | 7.98 | 20.59% |
| 2025-08-18 | 83.52 | 89.02 | 82.91 | 85.93 | +2.27% | 11.20 | 28.58% |
| 2025-08-15 | 81.32 | 84.50 | 81.32 | 84.02 | +2.92% | 8.00 | 20.96% |
| 2025-08-14 | 87.48 | 87.48 | 81.54 | 81.63 | -6.98% | 11.85 | 30.86% |
| 2025-08-13 | 86.03 | 90.04 | 84.53 | 87.76 | -0.48% | 10.58 | 26.67% |
| 2025-08-12 | 86.01 | 95.08 | 86.01 | 88.19 | +1.09% | 12.85 | 30.94% |
| 2025-08-11 | 92.12 | 92.19 | 84.64 | 87.23 | -6.32% | 11.93 | 29.67% |
| 2025-08-08 | 91.56 | 93.27 | 87.51 | 93.12 | -1.34% | 13.18 | 32.01% |
| 2025-08-07 | 85.44 | 97.94 | 85.44 | 94.38 | +11.28% | 18.59 | 44.15% |
| 2025-08-06 | 88.38 | 91.96 | 84.52 | 84.82 | -7.09% | 17.11 | 42.89% |
| 2025-08-05 | 77.12 | 93.35 | 76.56 | 91.29 | +16.23% | 18.17 | 47.92% |
| 2025-08-04 | 76.25 | 81.51 | 75.27 | 78.54 | +3.05% | 13.68 | 38.41% |
| 2025-08-01 | 66.21 | 79.96 | 66.21 | 76.22 | +14.37% | 17.45 | 50.77% |
| 2025-07-31 | 64.63 | 69.47 | 62.89 | 66.64 | +3.11% | 11.33 | 37.68% |
| 2025-07-30 | 64.69 | 65.43 | 62.74 | 64.63 | -0.54% | 8.51 | 28.97% |
| 2025-07-29 | 61.65 | 66.28 | 61.57 | 64.98 | +3.40% | 10.73 | 36.38% |
| 2025-07-28 | 56.68 | 66.06 | 56.06 | 62.84 | +9.12% | 11.58 | 42.14% |
| 2025-07-25 | 55.19 | 58.22 | 54.87 | 57.59 | +3.50% | 7.97 | 30.65% |
| 2025-07-24 | 54.99 | 56.58 | 54.99 | 55.64 | +0.88% | 5.60 | 21.96% |
| 2025-07-23 | 54.70 | 56.88 | 54.39 | 55.16 | -0.14% | 6.25 | 24.66% |