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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.38 | 57.86 | 57.01 | 57.02 | -0.96% | 0.64 | 3.74% |
| 2026-02-12 | 58.26 | 58.40 | 57.57 | 57.57 | -1.17% | 0.83 | 4.84% |
| 2026-02-11 | 59.26 | 59.26 | 58.01 | 58.25 | -1.49% | 0.87 | 5.04% |
| 2026-02-10 | 59.00 | 59.80 | 58.51 | 59.13 | -0.62% | 1.12 | 6.44% |
| 2026-02-09 | 58.60 | 59.78 | 58.60 | 59.50 | +1.67% | 1.21 | 6.91% |
| 2026-02-06 | 57.98 | 59.07 | 57.80 | 58.52 | -0.31% | 0.88 | 5.11% |
| 2026-02-05 | 60.00 | 60.00 | 58.56 | 58.70 | -3.23% | 1.67 | 9.59% |
| 2026-02-04 | 57.50 | 61.22 | 57.19 | 60.66 | +5.18% | 2.93 | 16.62% |
| 2026-02-03 | 57.30 | 57.67 | 56.86 | 57.67 | +0.96% | 1.07 | 6.30% |
| 2026-02-02 | 58.28 | 58.49 | 57.10 | 57.12 | -1.99% | 1.15 | 6.72% |
| 2026-01-30 | 57.78 | 59.09 | 57.70 | 58.28 | +0.15% | 1.38 | 8.04% |
| 2026-01-29 | 60.30 | 60.70 | 57.70 | 58.19 | -4.10% | 2.28 | 13.13% |
| 2026-01-28 | 62.10 | 62.15 | 60.44 | 60.68 | -2.79% | 2.46 | 13.59% |
| 2026-01-27 | 63.10 | 63.44 | 61.58 | 62.42 | -2.38% | 2.31 | 12.56% |
| 2026-01-26 | 63.61 | 64.77 | 62.57 | 63.94 | +0.84% | 3.38 | 17.98% |
| 2026-01-23 | 62.70 | 63.85 | 62.50 | 63.41 | +1.34% | 2.90 | 15.54% |
| 2026-01-22 | 63.58 | 63.59 | 62.41 | 62.57 | -1.37% | 2.37 | 12.80% |
| 2026-01-21 | 61.76 | 63.47 | 61.60 | 63.44 | +2.52% | 3.28 | 17.63% |
| 2026-01-20 | 63.12 | 63.39 | 61.70 | 61.88 | -2.37% | 2.48 | 13.51% |
| 2026-01-19 | 61.91 | 63.54 | 61.67 | 63.38 | +2.18% | 2.86 | 15.38% |