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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.91 | 60.49 | 57.16 | 58.15 | -4.55% | 2.15 | 12.34% |
| 2026-03-20 | 64.10 | 65.11 | 60.80 | 60.92 | -5.97% | 3.33 | 18.00% |
| 2026-03-19 | 66.94 | 67.88 | 64.00 | 64.79 | -7.84% | 4.94 | 25.60% |
| 2026-03-18 | 68.00 | 74.40 | 66.00 | 70.30 | +1.99% | 8.35 | 40.45% |
| 2026-03-17 | 63.10 | 70.49 | 63.10 | 68.93 | +8.76% | 7.66 | 38.05% |
| 2026-03-16 | 63.00 | 64.70 | 62.49 | 63.38 | -0.94% | 2.57 | 13.73% |
| 2026-03-13 | 62.40 | 65.31 | 62.40 | 63.98 | +0.84% | 3.62 | 19.06% |
| 2026-03-12 | 64.46 | 65.22 | 62.87 | 63.45 | -0.86% | 3.75 | 19.86% |
| 2026-03-11 | 60.85 | 64.10 | 60.61 | 64.00 | +4.95% | 5.07 | 27.29% |
| 2026-03-10 | 59.39 | 61.00 | 59.39 | 60.98 | +3.71% | 1.87 | 10.44% |
| 2026-03-09 | 58.65 | 59.08 | 56.71 | 58.80 | -2.02% | 1.56 | 9.12% |
| 2026-03-06 | 59.85 | 60.17 | 59.16 | 60.01 | -0.15% | 0.98 | 5.52% |
| 2026-03-05 | 59.28 | 61.00 | 59.28 | 60.10 | +3.51% | 1.62 | 9.08% |
| 2026-03-04 | 56.70 | 58.78 | 56.66 | 58.06 | +0.28% | 1.20 | 7.00% |
| 2026-03-03 | 60.63 | 62.50 | 57.84 | 57.90 | -4.50% | 2.36 | 13.27% |
| 2026-03-02 | 60.95 | 61.97 | 60.31 | 60.63 | -1.48% | 1.58 | 8.76% |
| 2026-02-27 | 60.52 | 61.83 | 60.52 | 61.54 | +0.89% | 1.59 | 8.75% |
| 2026-02-26 | 60.87 | 61.16 | 60.02 | 61.00 | 0.00% | 1.45 | 8.10% |
| 2026-02-25 | 58.53 | 61.43 | 58.53 | 61.00 | +3.58% | 2.29 | 12.86% |
| 2026-02-24 | 57.68 | 58.98 | 57.07 | 58.89 | +3.28% | 1.28 | 7.46% |