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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 87.85 | 87.93 | 85.29 | 86.44 | -3.00% | 6.34 | 16.03% |
| 2025-09-15 | 91.98 | 92.45 | 87.51 | 89.11 | -3.09% | 5.96 | 14.55% |
| 2025-09-12 | 89.49 | 92.77 | 87.96 | 91.96 | +1.78% | 8.63 | 20.70% |
| 2025-09-11 | 88.54 | 93.96 | 88.36 | 90.34 | +1.29% | 11.11 | 26.83% |
| 2025-09-10 | 80.83 | 91.36 | 80.83 | 89.19 | +14.19% | 11.75 | 30.26% |
| 2025-09-09 | 78.66 | 79.45 | 77.22 | 78.10 | -1.69% | 2.98 | 8.32% |
| 2025-09-08 | 78.37 | 80.34 | 78.22 | 79.45 | -0.15% | 3.78 | 10.41% |
| 2025-09-05 | 77.36 | 80.01 | 75.67 | 79.57 | +1.79% | 4.58 | 12.77% |
| 2025-09-04 | 86.46 | 86.71 | 77.56 | 78.16 | -8.82% | 6.88 | 18.54% |
| 2025-09-03 | 84.52 | 87.58 | 83.40 | 85.72 | +1.66% | 6.12 | 15.61% |
| 2025-09-02 | 89.69 | 89.72 | 83.50 | 84.32 | -6.76% | 7.69 | 19.58% |
| 2025-09-01 | 89.99 | 93.27 | 89.99 | 90.43 | +1.07% | 6.08 | 14.56% |
| 2025-08-29 | 94.16 | 94.26 | 89.19 | 89.48 | -6.40% | 8.21 | 19.74% |
| 2025-08-28 | 93.64 | 96.33 | 90.50 | 95.59 | +0.46% | 9.90 | 23.09% |
| 2025-08-27 | 102.07 | 102.07 | 94.47 | 95.16 | -6.77% | 12.82 | 28.78% |
| 2025-08-26 | 98.64 | 104.40 | 97.44 | 102.07 | +1.95% | 13.76 | 29.96% |
| 2025-08-25 | 86.61 | 102.41 | 86.16 | 100.12 | +16.59% | 17.13 | 39.40% |
| 2025-08-22 | 83.52 | 88.08 | 83.14 | 85.87 | +1.67% | 9.10 | 23.06% |
| 2025-08-21 | 88.50 | 89.48 | 83.82 | 84.46 | -4.02% | 8.81 | 22.45% |
| 2025-08-20 | 82.75 | 90.09 | 81.80 | 88.00 | +5.29% | 12.71 | 32.08% |