新广益 sz.301687
61.99
+8.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.10 | 62.39 | 57.07 | 61.99 | +8.64% | 2.90 | 16.21% |
| 2026-05-21 | 60.03 | 61.94 | 57.00 | 57.06 | -5.28% | 2.18 | 12.30% |
| 2026-05-20 | 59.40 | 61.29 | 57.67 | 60.24 | +0.23% | 1.85 | 10.50% |
| 2026-05-19 | 61.40 | 61.80 | 59.01 | 60.10 | -2.75% | 1.94 | 10.95% |
| 2026-05-18 | 60.51 | 61.80 | 59.48 | 61.80 | +0.28% | 1.75 | 9.71% |
| 2026-05-15 | 61.90 | 62.62 | 59.70 | 61.63 | -0.39% | 2.03 | 11.21% |
| 2026-05-14 | 65.88 | 65.88 | 61.83 | 61.87 | -4.79% | 2.81 | 15.13% |
| 2026-05-13 | 66.02 | 66.05 | 64.00 | 64.98 | -1.65% | 2.91 | 15.18% |
| 2026-05-12 | 69.07 | 70.20 | 66.01 | 66.07 | -6.00% | 4.56 | 22.81% |
| 2026-05-11 | 64.50 | 72.98 | 62.44 | 70.29 | +9.30% | 7.75 | 38.92% |
| 2026-05-08 | 59.40 | 65.54 | 58.10 | 64.31 | +7.56% | 4.63 | 25.05% |
| 2026-05-07 | 58.28 | 60.13 | 57.82 | 59.79 | +2.59% | 2.05 | 11.64% |
| 2026-05-06 | 57.79 | 59.12 | 57.76 | 58.28 | +0.83% | 1.57 | 9.13% |
| 2026-04-30 | 58.01 | 58.65 | 57.37 | 57.80 | -0.34% | 1.29 | 7.55% |
| 2026-04-29 | 59.88 | 59.88 | 57.12 | 58.00 | -3.45% | 2.42 | 14.13% |
| 2026-04-28 | 60.80 | 62.56 | 59.64 | 60.07 | -1.94% | 2.46 | 13.70% |
| 2026-04-27 | 58.80 | 63.60 | 58.11 | 61.26 | +4.18% | 3.24 | 17.78% |
| 2026-04-24 | 58.50 | 61.40 | 57.87 | 58.80 | +1.62% | 2.29 | 12.98% |
| 2026-04-23 | 60.30 | 61.08 | 57.70 | 57.86 | -4.24% | 2.61 | 15.03% |
| 2026-04-22 | 60.60 | 61.00 | 59.71 | 60.42 | -0.84% | 2.10 | 11.79% |