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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 7.82 | 7.34 | -0.81 | -9.94% | 7.34 | 7.90 | 41887 | 3104.75 | 1.82% |
| 2025-04-03 | 8.04 | 8.15 | -0.01 | -0.12% | 7.91 | 8.17 | 32014 | 2582.12 | 1.39% |
| 2025-04-02 | 8.12 | 8.16 | 0.09 | 1.12% | 8.00 | 8.26 | 33965 | 2777.49 | 1.47% |
| 2025-04-01 | 7.91 | 8.07 | 0.17 | 2.15% | 7.91 | 8.24 | 30750 | 2492.16 | 1.33% |
| 2025-03-31 | 7.90 | 7.90 | -0.11 | -1.37% | 7.76 | 7.95 | 32655 | 2565.36 | 1.42% |
| 2025-03-28 | 8.13 | 8.01 | -0.12 | -1.48% | 7.95 | 8.15 | 25688 | 2065.34 | 1.11% |
| 2025-03-27 | 8.14 | 8.13 | -0.05 | -0.61% | 7.94 | 8.23 | 28498 | 2306.34 | 1.24% |
| 2025-03-26 | 7.98 | 8.18 | 0.20 | 2.51% | 7.90 | 8.26 | 41477 | 3390.60 | 1.80% |
| 2025-03-25 | 7.97 | 7.98 | 0.03 | 0.38% | 7.75 | 8.04 | 40802 | 3234.51 | 1.77% |
| 2025-03-24 | 8.39 | 7.95 | -0.44 | -5.24% | 7.85 | 8.43 | 46651 | 3754.75 | 2.02% |
| 2025-03-21 | 8.50 | 8.39 | -0.15 | -1.76% | 8.31 | 8.54 | 32722 | 2751.13 | 1.42% |
| 2025-03-20 | 8.59 | 8.54 | -0.04 | -0.47% | 8.43 | 8.60 | 32554 | 2772.82 | 1.41% |
| 2025-03-19 | 8.60 | 8.58 | -0.02 | -0.23% | 8.50 | 8.64 | 29350 | 2513.44 | 1.27% |
| 2025-03-18 | 8.57 | 8.60 | 0.03 | 0.35% | 8.52 | 8.61 | 28046 | 2402.38 | 1.22% |
| 2025-03-17 | 8.51 | 8.57 | 0.07 | 0.82% | 8.44 | 8.67 | 41719 | 3569.96 | 1.81% |
| 2025-03-14 | 8.25 | 8.50 | 0.21 | 2.53% | 8.24 | 8.51 | 43334 | 3633.50 | 1.88% |
| 2025-03-13 | 8.40 | 8.29 | -0.10 | -1.19% | 8.15 | 8.40 | 32497 | 2681.76 | 1.41% |
| 2025-03-12 | 8.33 | 8.39 | 0.05 | 0.60% | 8.29 | 8.40 | 26661 | 2225.19 | 1.16% |
| 2025-03-11 | 8.23 | 8.34 | 0.09 | 1.09% | 8.03 | 8.34 | 25241 | 2082.10 | 1.10% |
| 2025-03-10 | 8.19 | 8.25 | 0.07 | 0.86% | 8.16 | 8.28 | 31488 | 2588.74 | 1.37% |
| 2025-03-07 | 8.20 | 8.18 | -0.06 | -0.73% | 8.10 | 8.27 | 31003 | 2538.29 | 1.35% |
| 2025-03-06 | 8.13 | 8.24 | 0.14 | 1.73% | 8.11 | 8.26 | 41698 | 3417.51 | 1.81% |
| 2025-03-05 | 8.13 | 8.10 | -0.03 | -0.37% | 7.96 | 8.15 | 32355 | 2601.16 | 1.40% |
| 2025-03-04 | 7.99 | 8.13 | 0.17 | 2.14% | 7.90 | 8.15 | 38730 | 3130.20 | 1.68% |
| 2025-03-03 | 7.88 | 7.96 | 0.10 | 1.27% | 7.88 | 8.08 | 36422 | 2915.20 | 1.58% |
| 2025-02-28 | 8.09 | 7.86 | -0.23 | -2.84% | 7.83 | 8.09 | 35690 | 2834.47 | 1.55% |
| 2025-02-27 | 8.08 | 8.09 | 0.00 | 0.00% | 7.90 | 8.13 | 39641 | 3177.46 | 1.72% |
| 2025-02-26 | 7.97 | 8.09 | 0.11 | 1.38% | 7.97 | 8.13 | 35501 | 2870.66 | 1.54% |
| 2025-02-25 | 7.98 | 7.98 | -0.05 | -0.62% | 7.92 | 8.09 | 26659 | 2132.47 | 1.16% |
| 2025-02-24 | 7.94 | 8.03 | 0.09 | 1.13% | 7.90 | 8.07 | 33657 | 2689.23 | 1.46% |
| 2025-02-21 | 8.05 | 7.94 | -0.12 | -1.49% | 7.90 | 8.07 | 32890 | 2615.01 | 1.43% |
| 2025-02-20 | 7.93 | 8.06 | 0.11 | 1.38% | 7.91 | 8.09 | 29551 | 2369.44 | 1.28% |
| 2025-02-19 | 7.84 | 7.95 | 0.17 | 2.19% | 7.78 | 7.95 | 27280 | 2154.88 | 1.18% |
| 2025-02-18 | 8.06 | 7.78 | -0.32 | -3.95% | 7.77 | 8.10 | 45205 | 3577.55 | 1.96% |
深证大盘股票行情在线 K线走势图
