新宏泽(002836)股票行情
新宏泽(002836)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.67 | 9.76 | 0.17 | 1.77% | 9.56 | 9.80 | 37044 | 3598.70 | 1.61% |
| 2025-07-31 | 9.74 | 9.59 | -0.15 | -1.54% | 9.54 | 9.80 | 28622 | 2762.73 | 1.24% |
| 2025-07-30 | 9.80 | 9.74 | -0.07 | -0.71% | 9.65 | 9.84 | 30144 | 2931.76 | 1.31% |
| 2025-07-29 | 9.90 | 9.81 | -0.06 | -0.61% | 9.69 | 9.95 | 28455 | 2787.28 | 1.24% |
| 2025-07-28 | 9.83 | 9.87 | 0.05 | 0.51% | 9.73 | 9.93 | 25256 | 2483.89 | 1.10% |
| 2025-07-25 | 9.71 | 9.82 | 0.12 | 1.24% | 9.65 | 9.82 | 27219 | 2656.54 | 1.18% |
| 2025-07-24 | 9.76 | 9.70 | -0.03 | -0.31% | 9.62 | 9.78 | 23044 | 2234.02 | 1.00% |
| 2025-07-23 | 9.79 | 9.73 | -0.07 | -0.71% | 9.68 | 9.80 | 30083 | 2928.62 | 1.31% |
| 2025-07-22 | 9.90 | 9.80 | -0.10 | -1.01% | 9.74 | 9.95 | 35756 | 3516.96 | 1.55% |
| 2025-07-21 | 9.78 | 9.90 | 0.10 | 1.02% | 9.71 | 9.90 | 27462 | 2707.15 | 1.19% |
| 2025-07-18 | 9.78 | 9.80 | 0.03 | 0.31% | 9.71 | 9.88 | 22564 | 2204.92 | 0.98% |
| 2025-07-17 | 9.78 | 9.77 | 0.01 | 0.10% | 9.70 | 9.88 | 21210 | 2078.95 | 0.92% |
| 2025-07-16 | 9.61 | 9.76 | 0.15 | 1.56% | 9.57 | 9.80 | 28121 | 2735.88 | 1.22% |
| 2025-07-15 | 9.79 | 9.61 | -0.17 | -1.74% | 9.43 | 9.84 | 40611 | 3895.47 | 1.76% |
| 2025-07-14 | 9.61 | 9.78 | 0.21 | 2.19% | 9.51 | 9.83 | 30615 | 2972.59 | 1.33% |
| 2025-07-11 | 9.69 | 9.57 | -0.05 | -0.52% | 9.48 | 9.69 | 30627 | 2939.48 | 1.33% |
| 2025-07-10 | 9.68 | 9.62 | -0.05 | -0.52% | 9.51 | 9.71 | 23091 | 2218.42 | 1.00% |
| 2025-07-09 | 9.63 | 9.67 | 0.00 | 0.00% | 9.60 | 9.73 | 33439 | 3226.50 | 1.45% |
| 2025-07-08 | 9.63 | 9.67 | 0.04 | 0.42% | 9.58 | 9.78 | 31517 | 3043.78 | 1.37% |
| 2025-07-07 | 9.35 | 9.63 | 0.28 | 2.99% | 9.22 | 9.64 | 37043 | 3514.64 | 1.61% |
| 2025-07-04 | 9.58 | 9.35 | -0.23 | -2.40% | 9.34 | 9.64 | 42289 | 3987.42 | 1.84% |
| 2025-07-03 | 9.45 | 9.58 | 0.18 | 1.91% | 9.35 | 9.90 | 64457 | 6167.70 | 2.80% |
| 2025-07-02 | 9.42 | 9.40 | -0.02 | -0.21% | 9.31 | 9.50 | 23020 | 2157.88 | 1.00% |
| 2025-07-01 | 9.43 | 9.42 | 0.00 | 0.00% | 9.27 | 9.50 | 34304 | 3221.98 | 1.49% |
| 2025-06-30 | 9.28 | 9.42 | 0.12 | 1.29% | 9.22 | 9.43 | 31452 | 2938.86 | 1.37% |
| 2025-06-27 | 9.27 | 9.30 | 0.04 | 0.43% | 9.16 | 9.31 | 31004 | 2868.80 | 1.35% |
| 2025-06-26 | 9.30 | 9.26 | -0.01 | -0.11% | 9.18 | 9.36 | 31015 | 2872.67 | 1.35% |
| 2025-06-25 | 9.39 | 9.27 | 0.04 | 0.43% | 9.17 | 9.44 | 46217 | 4286.02 | 2.01% |
| 2025-06-24 | 8.92 | 9.23 | 0.31 | 3.48% | 8.92 | 9.25 | 45179 | 4132.29 | 1.96% |
| 2025-06-23 | 8.69 | 8.92 | 0.23 | 2.65% | 8.58 | 8.95 | 34400 | 3028.88 | 1.49% |
| 2025-06-20 | 8.69 | 8.69 | 0.03 | 0.35% | 8.58 | 8.75 | 30389 | 2642.01 | 1.32% |
| 2025-06-19 | 8.92 | 8.66 | -0.24 | -2.70% | 8.63 | 8.92 | 36144 | 3158.73 | 1.57% |
| 2025-06-18 | 9.01 | 8.90 | -0.11 | -1.22% | 8.85 | 9.02 | 23577 | 2100.49 | 1.02% |
| 2025-06-17 | 9.08 | 9.01 | -0.06 | -0.66% | 8.94 | 9.15 | 30300 | 2735.71 | 1.32% |
| 2025-06-16 | 9.04 | 9.07 | -0.06 | -0.66% | 9.01 | 9.22 | 30889 | 2812.95 | 1.34% |
| 2025-06-13 | 9.20 | 9.13 | -0.12 | -1.30% | 9.03 | 9.25 | 35499 | 3238.51 | 1.54% |
| 2025-06-12 | 9.34 | 9.25 | 0.03 | 0.33% | 9.12 | 9.35 | 32654 | 3007.27 | 1.42% |
| 2025-06-11 | 9.18 | 9.22 | 0.08 | 0.88% | 9.14 | 9.28 | 32318 | 2982.42 | 1.40% |
| 2025-06-10 | 9.31 | 9.14 | -0.15 | -1.61% | 9.05 | 9.33 | 44516 | 4086.60 | 1.93% |
| 2025-06-09 | 9.26 | 9.29 | 0.03 | 0.32% | 9.16 | 9.37 | 42198 | 3904.79 | 1.83% |
| 2025-06-06 | 9.15 | 9.26 | 0.08 | 0.87% | 9.07 | 9.37 | 42826 | 3939.93 | 1.86% |
| 2025-06-05 | 9.27 | 9.18 | -0.09 | -0.97% | 9.06 | 9.27 | 42414 | 3885.81 | 1.84% |
| 2025-06-04 | 9.05 | 9.27 | 0.27 | 3.00% | 9.03 | 9.29 | 57867 | 5309.69 | 2.51% |
| 2025-06-03 | 8.90 | 9.00 | 0.05 | 0.56% | 8.86 | 9.10 | 49772 | 4496.42 | 2.16% |
| 2025-05-30 | 9.01 | 8.95 | -0.04 | -0.44% | 8.88 | 9.05 | 36506 | 3265.46 | 1.58% |
| 2025-05-29 | 8.87 | 8.99 | 0.13 | 1.47% | 8.80 | 9.05 | 44912 | 4028.29 | 1.95% |
| 2025-05-28 | 8.93 | 8.86 | -0.07 | -0.78% | 8.82 | 8.95 | 46353 | 4118.40 | 2.01% |
| 2025-05-27 | 8.80 | 8.93 | 0.10 | 1.13% | 8.72 | 8.95 | 40175 | 3563.50 | 1.74% |
| 2025-05-26 | 8.92 | 9.07 | 0.14 | 1.57% | 8.81 | 9.10 | 41836 | 3757.12 | 1.82% |
| 2025-05-23 | 8.99 | 8.93 | -0.07 | -0.78% | 8.92 | 9.13 | 47388 | 4278.60 | 2.06% |
| 2025-05-22 | 9.13 | 9.00 | -0.13 | -1.42% | 8.93 | 9.24 | 42063 | 3812.72 | 1.83% |
| 2025-05-21 | 9.14 | 9.13 | -0.04 | -0.44% | 9.00 | 9.22 | 44349 | 4038.77 | 1.92% |
| 2025-05-20 | 8.99 | 9.17 | 0.21 | 2.34% | 8.93 | 9.19 | 52980 | 4820.52 | 2.30% |
| 2025-05-19 | 8.95 | 8.96 | 0.01 | 0.11% | 8.79 | 9.01 | 42258 | 3770.39 | 1.83% |
| 2025-05-16 | 8.87 | 8.95 | 0.04 | 0.45% | 8.85 | 8.97 | 31341 | 2798.39 | 1.36% |
| 2025-05-15 | 8.80 | 8.91 | 0.12 | 1.37% | 8.72 | 8.98 | 52431 | 4652.02 | 2.28% |
| 2025-05-14 | 8.79 | 8.79 | -0.03 | -0.34% | 8.76 | 8.87 | 40238 | 3544.32 | 1.75% |
| 2025-05-13 | 8.93 | 8.82 | 0.00 | 0.00% | 8.75 | 8.98 | 42143 | 3725.05 | 1.83% |
| 2025-05-12 | 8.90 | 8.82 | -0.17 | -1.89% | 8.80 | 8.98 | 70041 | 6199.36 | 3.04% |
| 2025-05-09 | 8.98 | 8.99 | 0.01 | 0.11% | 8.92 | 9.10 | 66107 | 5953.05 | 2.87% |
| 2025-05-08 | 8.84 | 8.98 | 0.13 | 1.47% | 8.75 | 9.00 | 52028 | 4637.98 | 2.26% |
| 2025-05-07 | 8.83 | 8.85 | 0.10 | 1.14% | 8.72 | 8.89 | 71437 | 6298.99 | 3.10% |
| 2025-05-06 | 8.63 | 8.75 | 0.20 | 2.34% | 8.59 | 8.75 | 74859 | 6497.33 | 3.25% |
| 2025-04-30 | 8.57 | 8.55 | -0.02 | -0.23% | 8.54 | 8.67 | 76629 | 6582.00 | 3.33% |
| 2025-04-29 | 8.43 | 8.57 | 0.14 | 1.66% | 8.37 | 8.64 | 105453 | 9025.76 | 4.58% |
| 2025-04-28 | 8.32 | 8.43 | 0.11 | 1.32% | 8.21 | 8.48 | 98081 | 8204.21 | 4.26% |
| 2025-04-25 | 8.36 | 8.32 | -0.13 | -1.54% | 8.30 | 8.65 | 101410 | 8538.19 | 4.40% |
| 2025-04-24 | 8.30 | 8.45 | 0.15 | 1.81% | 8.30 | 8.49 | 128382 | 10750.98 | 5.57% |
| 2025-04-23 | 8.40 | 8.30 | -0.17 | -2.01% | 8.25 | 8.51 | 179877 | 15014.78 | 7.81% |
| 2025-04-22 | 8.80 | 8.47 | -0.93 | -9.89% | 8.46 | 9.00 | 293353 | 25118.60 | 12.73% |
| 2025-04-21 | 10.66 | 9.40 | -0.29 | -2.99% | 9.22 | 10.66 | 384747 | 38089.21 | 16.70% |
| 2025-04-18 | 9.69 | 9.69 | 0.88 | 9.99% | 9.69 | 9.69 | 25668 | 2487.28 | 1.11% |
| 2025-04-17 | 8.81 | 8.81 | 0.80 | 9.99% | 8.81 | 8.81 | 69886 | 6156.94 | 3.03% |
| 2025-04-16 | 8.10 | 8.01 | -0.08 | -0.99% | 7.78 | 8.16 | 50324 | 4015.84 | 2.18% |
| 2025-04-15 | 8.28 | 8.09 | 0.23 | 2.93% | 7.95 | 8.47 | 64880 | 5254.86 | 2.82% |
| 2025-04-14 | 7.74 | 7.86 | 0.20 | 2.61% | 7.74 | 7.96 | 29597 | 2329.81 | 1.28% |
| 2025-04-11 | 7.59 | 7.66 | 0.06 | 0.79% | 7.52 | 7.75 | 25543 | 1955.64 | 1.11% |
| 2025-04-10 | 7.46 | 7.60 | 0.25 | 3.40% | 7.46 | 7.75 | 44110 | 3362.34 | 1.91% |
| 2025-04-09 | 7.09 | 7.35 | 0.12 | 1.66% | 6.66 | 7.44 | 53455 | 3801.45 | 2.32% |
| 2025-04-08 | 7.34 | 7.23 | -0.11 | -1.50% | 6.98 | 7.40 | 65664 | 4698.96 | 2.85% |
深证大盘股票行情在线 K线走势图
