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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 67.47 | 68.36 | 66.00 | 66.40 | -2.11% | 1.27 | 4.18% |
| 2025-11-18 | 67.53 | 68.36 | 67.10 | 67.83 | +0.01% | 1.19 | 3.86% |
| 2025-11-17 | 68.06 | 69.45 | 67.00 | 67.82 | -0.75% | 1.58 | 5.09% |
| 2025-11-14 | 70.31 | 70.81 | 68.01 | 68.33 | -3.86% | 1.97 | 6.23% |
| 2025-11-13 | 70.11 | 71.33 | 69.62 | 71.07 | +0.85% | 1.86 | 5.81% |
| 2025-11-12 | 72.00 | 72.43 | 69.41 | 70.47 | -2.63% | 2.30 | 7.20% |
| 2025-11-11 | 69.59 | 73.78 | 69.56 | 72.37 | +3.85% | 4.30 | 13.13% |
| 2025-11-10 | 68.92 | 70.97 | 68.88 | 69.69 | +0.45% | 1.64 | 5.17% |
| 2025-11-07 | 70.02 | 70.92 | 69.38 | 69.38 | -2.28% | 1.36 | 4.27% |
| 2025-11-06 | 70.40 | 71.59 | 70.40 | 71.00 | +1.47% | 1.60 | 4.96% |
| 2025-11-05 | 69.32 | 70.53 | 68.99 | 69.97 | -0.50% | 1.24 | 3.92% |
| 2025-11-04 | 71.34 | 71.34 | 69.71 | 70.32 | -1.79% | 1.57 | 4.89% |
| 2025-11-03 | 71.20 | 71.77 | 70.30 | 71.60 | +0.45% | 1.36 | 4.19% |
| 2025-10-31 | 70.61 | 72.05 | 70.38 | 71.28 | +0.72% | 1.75 | 5.38% |
| 2025-10-30 | 72.69 | 72.73 | 70.35 | 70.77 | -3.43% | 2.83 | 8.74% |
| 2025-10-29 | 73.74 | 74.00 | 71.30 | 73.28 | -1.98% | 3.77 | 11.39% |
| 2025-10-28 | 76.04 | 76.18 | 74.60 | 74.76 | -2.66% | 2.81 | 8.21% |
| 2025-10-27 | 76.85 | 79.54 | 76.35 | 76.80 | +0.01% | 3.40 | 9.60% |
| 2025-10-24 | 76.50 | 77.88 | 76.26 | 76.79 | +0.50% | 2.08 | 5.92% |
| 2025-10-23 | 77.07 | 77.93 | 75.00 | 76.41 | -2.10% | 2.30 | 6.66% |