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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.19 | 73.70 | 72.05 | 72.20 | -1.50% | 1.34 | 3.83% |
| 2026-02-12 | 74.20 | 74.20 | 73.06 | 73.30 | +0.41% | 1.49 | 4.23% |
| 2026-02-11 | 73.92 | 74.26 | 73.00 | 73.00 | -1.59% | 1.16 | 3.29% |
| 2026-02-10 | 74.73 | 75.56 | 74.01 | 74.18 | -0.79% | 1.32 | 3.68% |
| 2026-02-09 | 74.57 | 75.40 | 74.22 | 74.77 | +1.70% | 1.49 | 4.17% |
| 2026-02-06 | 74.00 | 74.41 | 73.41 | 73.52 | -1.63% | 1.65 | 4.66% |
| 2026-02-05 | 74.40 | 75.25 | 73.56 | 74.74 | -1.12% | 1.52 | 4.26% |
| 2026-02-04 | 77.33 | 78.00 | 74.84 | 75.59 | -2.49% | 1.95 | 5.38% |
| 2026-02-03 | 73.90 | 78.67 | 73.67 | 77.52 | +6.19% | 3.58 | 9.78% |
| 2026-02-02 | 77.11 | 77.11 | 73.00 | 73.00 | -5.95% | 2.68 | 7.52% |
| 2026-01-30 | 77.02 | 79.00 | 75.52 | 77.62 | -0.01% | 2.83 | 7.64% |
| 2026-01-29 | 79.37 | 81.63 | 77.63 | 77.63 | -3.23% | 4.01 | 10.56% |
| 2026-01-28 | 78.01 | 82.50 | 78.01 | 80.22 | +2.85% | 5.91 | 15.25% |
| 2026-01-27 | 78.00 | 79.49 | 75.20 | 78.00 | -1.89% | 5.15 | 13.85% |
| 2026-01-26 | 82.67 | 83.44 | 78.08 | 79.50 | -4.93% | 5.01 | 13.13% |
| 2026-01-23 | 84.00 | 86.49 | 82.20 | 83.62 | -0.77% | 5.69 | 14.18% |
| 2026-01-22 | 85.68 | 87.25 | 83.38 | 84.27 | -1.74% | 6.78 | 16.72% |
| 2026-01-21 | 83.14 | 88.60 | 80.13 | 85.76 | +2.22% | 9.00 | 22.04% |
| 2026-01-20 | 86.00 | 87.50 | 82.80 | 83.90 | -3.32% | 9.10 | 22.31% |
| 2026-01-19 | 84.06 | 89.85 | 81.52 | 86.78 | +9.10% | 13.90 | 34.02% |