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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 55.68 | 56.87 | 54.84 | 55.24 | -2.54% | 6.30 | 24.79% |
| 2025-07-21 | 52.45 | 57.87 | 52.45 | 56.68 | +7.24% | 8.81 | 34.43% |
| 2025-07-18 | 53.71 | 53.96 | 52.28 | 52.85 | -0.77% | 4.99 | 20.63% |
| 2025-07-17 | 53.89 | 56.43 | 53.26 | 53.26 | -0.22% | 8.94 | 35.84% |
| 2025-07-16 | 49.27 | 53.67 | 49.09 | 53.38 | +8.16% | 8.49 | 35.96% |
| 2025-07-15 | 49.52 | 50.09 | 48.57 | 49.35 | -0.98% | 3.22 | 14.27% |
| 2025-07-14 | 49.47 | 50.24 | 49.27 | 49.84 | +0.30% | 2.72 | 11.94% |
| 2025-07-11 | 48.91 | 50.20 | 48.36 | 49.69 | +0.81% | 4.11 | 18.18% |
| 2025-07-10 | 50.04 | 51.23 | 49.12 | 49.29 | -2.90% | 4.99 | 21.81% |
| 2025-07-09 | 53.33 | 53.33 | 50.66 | 50.76 | -6.05% | 7.28 | 30.76% |
| 2025-07-08 | 51.24 | 54.69 | 50.55 | 54.03 | +5.13% | 8.78 | 36.08% |
| 2025-07-07 | 50.88 | 52.18 | 50.88 | 51.40 | -0.02% | 4.73 | 20.04% |
| 2025-07-04 | 53.63 | 53.76 | 50.71 | 51.41 | -4.17% | 7.04 | 29.90% |
| 2025-07-03 | 55.68 | 57.40 | 52.78 | 53.64 | -2.00% | 9.95 | 39.97% |
| 2025-07-02 | 56.70 | 61.25 | 54.49 | 54.74 | -5.43% | 12.37 | 47.06% |
| 2025-07-01 | 60.65 | 63.14 | 57.85 | 57.88 | -1.67% | 13.75 | 50.24% |
| 2025-06-30 | 54.30 | 63.51 | 54.30 | 58.86 | +10.51% | 15.82 | 58.14% |
| 2025-06-27 | 47.73 | 54.69 | 47.73 | 53.27 | +14.00% | 13.62 | 58.45% |
| 2025-06-26 | 52.20 | 52.82 | 46.54 | 46.72 | -16.63% | 13.68 | 60.23% |
| 2025-06-25 | 45.74 | 71.47 | 45.63 | 56.04 | +16.18% | 18.03 | 75.52% |