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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 78.50 | 79.80 | 77.60 | 78.05 | -1.41% | 2.12 | 5.92% |
| 2025-10-21 | 77.14 | 80.15 | 76.52 | 79.17 | +1.81% | 2.85 | 8.00% |
| 2025-10-20 | 78.00 | 78.52 | 75.18 | 77.76 | +1.37% | 2.54 | 7.26% |
| 2025-10-17 | 77.69 | 80.78 | 76.30 | 76.71 | -1.53% | 2.79 | 7.79% |
| 2025-10-16 | 78.00 | 79.61 | 76.75 | 77.90 | -0.41% | 2.24 | 6.31% |
| 2025-10-15 | 80.20 | 81.38 | 77.10 | 78.22 | -2.47% | 3.16 | 8.84% |
| 2025-10-14 | 84.00 | 84.40 | 79.66 | 80.20 | +2.98% | 5.16 | 13.76% |
| 2025-10-13 | 74.21 | 78.00 | 74.00 | 77.88 | -1.03% | 2.22 | 6.35% |
| 2025-10-10 | 82.99 | 82.99 | 78.58 | 78.69 | -5.99% | 3.64 | 10.00% |
| 2025-10-09 | 83.00 | 84.95 | 82.50 | 83.70 | +2.07% | 3.35 | 8.78% |
| 2025-09-30 | 83.34 | 84.82 | 81.82 | 82.00 | -1.37% | 2.88 | 7.62% |
| 2025-09-29 | 83.53 | 84.21 | 80.70 | 83.14 | -0.91% | 2.74 | 7.29% |
| 2025-09-26 | 84.37 | 86.25 | 83.50 | 83.90 | -1.55% | 2.69 | 6.97% |
| 2025-09-25 | 88.48 | 88.50 | 85.00 | 85.22 | -3.20% | 4.32 | 11.00% |
| 2025-09-24 | 87.00 | 89.17 | 85.48 | 88.04 | +0.39% | 5.65 | 14.20% |
| 2025-09-23 | 84.83 | 87.72 | 82.62 | 87.70 | +2.45% | 5.53 | 14.20% |
| 2025-09-22 | 82.71 | 86.17 | 82.60 | 85.60 | +2.52% | 3.83 | 9.87% |
| 2025-09-19 | 83.24 | 87.30 | 83.24 | 83.49 | -0.53% | 4.44 | 11.39% |
| 2025-09-18 | 85.22 | 87.50 | 82.26 | 83.94 | -2.53% | 6.52 | 16.65% |
| 2025-09-17 | 85.51 | 87.30 | 84.83 | 86.12 | -0.37% | 4.10 | 10.40% |