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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 59.20 | 61.34 | 59.02 | 60.93 | +2.23% | 2.45 | 13.70% |
| 2026-04-20 | 58.30 | 61.05 | 58.10 | 59.60 | +1.86% | 2.56 | 14.52% |
| 2026-04-17 | 57.40 | 58.90 | 56.59 | 58.51 | +1.30% | 1.92 | 11.29% |
| 2026-04-16 | 56.50 | 57.95 | 56.11 | 57.76 | +2.01% | 1.78 | 10.51% |
| 2026-04-15 | 56.16 | 56.95 | 55.46 | 56.62 | +0.82% | 1.76 | 10.60% |
| 2026-04-14 | 55.60 | 56.60 | 54.58 | 56.16 | +1.74% | 1.86 | 11.35% |
| 2026-04-13 | 53.28 | 55.20 | 52.99 | 55.20 | +3.56% | 1.73 | 10.75% |
| 2026-04-10 | 53.00 | 53.78 | 52.60 | 53.30 | +1.89% | 1.15 | 7.29% |
| 2026-04-09 | 52.30 | 52.68 | 52.03 | 52.31 | -1.77% | 0.89 | 5.78% |
| 2026-04-08 | 51.95 | 53.25 | 51.85 | 53.25 | +4.91% | 1.35 | 8.68% |
| 2026-04-07 | 50.05 | 51.33 | 49.60 | 50.76 | +2.03% | 0.80 | 5.37% |
| 2026-04-03 | 51.02 | 51.29 | 49.58 | 49.75 | -2.28% | 0.78 | 5.30% |
| 2026-04-02 | 53.04 | 53.04 | 50.57 | 50.91 | -4.14% | 1.26 | 8.32% |
| 2026-04-01 | 52.50 | 53.85 | 52.50 | 53.11 | +3.09% | 1.19 | 7.60% |
| 2026-03-31 | 54.69 | 54.69 | 51.31 | 51.52 | -5.40% | 1.73 | 11.10% |
| 2026-03-30 | 54.49 | 55.46 | 53.30 | 54.46 | -2.44% | 1.49 | 9.28% |
| 2026-03-27 | 55.00 | 56.19 | 53.67 | 55.82 | -0.92% | 1.53 | 9.44% |
| 2026-03-26 | 59.10 | 59.17 | 56.30 | 56.34 | -5.72% | 2.32 | 13.67% |
| 2026-03-25 | 58.93 | 60.93 | 58.40 | 59.76 | +1.08% | 2.25 | 12.67% |
| 2026-03-24 | 59.07 | 59.87 | 56.99 | 59.12 | +1.67% | 2.08 | 12.05% |