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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 70.91 | 81.78 | 70.91 | 79.54 | +12.46% | 11.08 | 30.06% |
| 2026-01-15 | 68.18 | 70.73 | 68.12 | 70.73 | +2.58% | 2.58 | 7.74% |
| 2026-01-14 | 68.11 | 70.79 | 68.11 | 68.95 | +1.62% | 3.00 | 9.01% |
| 2026-01-13 | 71.99 | 71.99 | 67.81 | 67.85 | -5.54% | 3.38 | 10.18% |
| 2026-01-12 | 70.02 | 71.86 | 69.56 | 71.83 | +2.72% | 3.10 | 9.13% |
| 2026-01-09 | 69.00 | 70.78 | 68.90 | 69.93 | +1.05% | 2.57 | 7.66% |
| 2026-01-08 | 70.00 | 70.26 | 68.90 | 69.20 | -1.73% | 2.43 | 7.30% |
| 2026-01-07 | 68.21 | 70.48 | 67.82 | 70.42 | +3.32% | 3.67 | 11.03% |
| 2026-01-06 | 67.74 | 68.49 | 67.17 | 68.16 | +0.22% | 2.02 | 6.21% |
| 2026-01-05 | 64.85 | 68.12 | 64.85 | 68.01 | +5.90% | 3.38 | 10.51% |
| 2025-12-31 | 65.89 | 66.50 | 64.18 | 64.22 | -2.64% | 1.68 | 5.42% |
| 2025-12-30 | 65.52 | 67.50 | 65.50 | 65.96 | +0.24% | 1.61 | 5.05% |
| 2025-12-29 | 66.89 | 67.33 | 65.56 | 65.80 | -2.26% | 1.96 | 6.17% |
| 2025-12-26 | 68.00 | 68.98 | 66.70 | 67.32 | -1.12% | 2.25 | 6.95% |
| 2025-12-25 | 68.34 | 68.67 | 67.50 | 68.08 | +0.04% | 1.58 | 4.84% |
| 2025-12-24 | 67.08 | 68.47 | 67.08 | 68.05 | +1.72% | 2.11 | 6.47% |
| 2025-12-23 | 66.66 | 68.00 | 65.57 | 66.90 | -0.42% | 2.30 | 7.19% |
| 2025-12-22 | 64.30 | 68.20 | 64.03 | 67.18 | +2.83% | 3.36 | 10.50% |
| 2025-12-19 | 66.61 | 67.55 | 65.12 | 65.33 | -1.95% | 1.93 | 6.45% |
| 2025-12-18 | 66.70 | 69.88 | 66.37 | 66.63 | -1.84% | 2.41 | 7.76% |