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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 68.80 | 69.20 | 65.66 | 67.88 | -1.91% | 2.78 | 9.11% |
| 2025-12-16 | 66.33 | 70.99 | 64.80 | 69.20 | +3.30% | 3.77 | 12.15% |
| 2025-12-15 | 69.50 | 70.00 | 66.28 | 66.99 | -4.34% | 2.88 | 9.35% |
| 2025-12-12 | 65.11 | 70.61 | 65.01 | 70.03 | +7.19% | 5.13 | 16.22% |
| 2025-12-11 | 66.30 | 66.47 | 65.24 | 65.33 | -1.58% | 0.95 | 3.18% |
| 2025-12-10 | 65.66 | 66.66 | 64.72 | 66.38 | +0.73% | 0.98 | 3.27% |
| 2025-12-09 | 66.69 | 67.12 | 65.80 | 65.90 | -1.42% | 1.10 | 3.64% |
| 2025-12-08 | 64.83 | 67.45 | 64.83 | 66.85 | +2.69% | 1.52 | 5.00% |
| 2025-12-05 | 63.42 | 65.23 | 63.08 | 65.10 | +1.89% | 0.93 | 3.17% |
| 2025-12-04 | 63.85 | 64.97 | 62.80 | 63.89 | -0.03% | 1.07 | 3.69% |
| 2025-12-03 | 65.49 | 65.96 | 63.79 | 63.91 | -2.41% | 0.92 | 3.15% |
| 2025-12-02 | 66.74 | 67.49 | 65.18 | 65.49 | -2.62% | 1.14 | 3.80% |
| 2025-12-01 | 65.36 | 67.49 | 65.35 | 67.25 | +3.48% | 1.73 | 5.70% |
| 2025-11-28 | 65.00 | 65.20 | 64.30 | 64.99 | -0.02% | 0.91 | 3.08% |
| 2025-11-27 | 65.53 | 66.77 | 64.83 | 65.00 | -1.10% | 1.23 | 4.11% |
| 2025-11-26 | 65.21 | 66.19 | 65.14 | 65.72 | -0.73% | 1.16 | 3.88% |
| 2025-11-25 | 63.99 | 66.89 | 63.99 | 66.20 | +3.55% | 1.89 | 6.30% |
| 2025-11-24 | 63.01 | 64.32 | 62.52 | 63.93 | +2.62% | 1.37 | 4.75% |
| 2025-11-21 | 64.29 | 64.96 | 61.55 | 62.30 | -4.83% | 1.88 | 6.52% |
| 2025-11-20 | 67.06 | 67.38 | 65.35 | 65.46 | -1.42% | 1.20 | 3.98% |