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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.68 | 63.70 | 62.50 | 63.02 | -1.38% | 1.13 | 3.75% |
| 2026-04-20 | 64.28 | 64.30 | 63.55 | 63.90 | -0.09% | 1.04 | 3.39% |
| 2026-04-17 | 62.70 | 64.36 | 62.62 | 63.96 | +1.60% | 1.32 | 4.33% |
| 2026-04-16 | 62.59 | 63.29 | 62.21 | 62.95 | +0.58% | 0.84 | 2.79% |
| 2026-04-15 | 64.00 | 64.13 | 62.44 | 62.59 | -1.63% | 1.14 | 3.77% |
| 2026-04-14 | 62.37 | 63.93 | 62.37 | 63.63 | +2.53% | 1.43 | 4.73% |
| 2026-04-13 | 61.57 | 62.74 | 61.29 | 62.06 | -0.29% | 0.99 | 3.32% |
| 2026-04-10 | 61.61 | 64.20 | 61.61 | 62.24 | +1.97% | 1.32 | 4.38% |
| 2026-04-09 | 61.28 | 61.88 | 60.65 | 61.04 | -1.05% | 1.07 | 3.63% |
| 2026-04-08 | 59.80 | 61.78 | 59.80 | 61.69 | +5.26% | 1.49 | 5.10% |
| 2026-04-07 | 59.32 | 59.79 | 58.50 | 58.61 | -0.37% | 1.03 | 3.63% |
| 2026-04-03 | 58.95 | 61.44 | 58.13 | 58.83 | +0.05% | 1.49 | 5.21% |
| 2026-04-02 | 60.00 | 60.34 | 58.28 | 58.80 | -2.47% | 0.74 | 2.61% |
| 2026-04-01 | 59.97 | 60.39 | 59.50 | 60.29 | +3.56% | 1.10 | 3.82% |
| 2026-03-31 | 59.86 | 60.38 | 58.13 | 58.22 | -3.11% | 0.77 | 2.72% |
| 2026-03-30 | 59.89 | 60.47 | 59.30 | 60.09 | -1.22% | 0.69 | 2.39% |
| 2026-03-27 | 59.90 | 61.19 | 59.61 | 60.83 | +0.08% | 0.73 | 2.52% |
| 2026-03-26 | 61.63 | 62.00 | 60.65 | 60.78 | -1.22% | 0.88 | 2.99% |
| 2026-03-25 | 60.89 | 62.05 | 60.85 | 61.53 | +1.37% | 1.04 | 3.53% |
| 2026-03-24 | 60.59 | 60.90 | 58.64 | 60.70 | +2.41% | 1.05 | 3.65% |