致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

新宏泽 002836 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-10 7.16 7.03 -0.05 -0.71% 6.94 7.16 27882 1963.94 1.21%
2024-05-09 6.90 7.08 0.11 1.58% 6.90 7.13 31403 2220.63 1.36%
2024-05-08 7.01 6.97 -0.03 -0.43% 6.86 7.07 30101 2100.84 1.31%
2024-05-07 7.10 7.00 0.01 0.14% 6.90 7.12 35733 2499.88 1.55%
2024-05-06 6.82 6.99 0.29 4.33% 6.75 7.08 51426 3550.22 2.23%
2024-04-30 6.65 6.70 0.05 0.75% 6.61 7.00 53121 3587.30 2.31%
2024-04-29 6.32 6.65 0.51 8.31% 6.29 6.73 53990 3542.09 2.34%
2024-04-26 6.12 6.14 0.03 0.49% 6.03 6.21 29775 1823.40 1.29%
2024-04-25 5.96 6.11 0.16 2.69% 5.81 6.14 29415 1777.86 1.28%
2024-04-24 5.86 5.95 0.12 2.06% 5.84 6.00 22844 1354.81 0.99%
2024-04-23 5.62 5.83 0.17 3.00% 5.62 5.93 32970 1905.54 1.43%
2024-04-22 5.75 5.66 -0.09 -1.57% 5.43 5.76 35766 2008.99 1.55%
2024-04-19 5.96 5.75 -0.21 -3.52% 5.69 6.02 33198 1935.62 1.44%
2024-04-18 5.83 5.96 0.15 2.58% 5.64 6.13 56822 3363.14 2.47%
2024-04-17 5.08 5.81 0.44 8.19% 5.08 5.86 65767 3692.62 2.85%
2024-04-16 5.51 5.37 -0.60 -10.05% 5.37 5.57 52091 2807.84 2.26%
2024-04-15 6.55 5.97 -0.66 -9.95% 5.97 6.61 49038 3008.21 2.13%
2024-04-12 6.66 6.63 -0.03 -0.45% 6.61 6.75 18319 1224.21 0.80%
2024-04-11 6.60 6.66 0.01 0.15% 6.50 6.80 27822 1865.25 1.21%
2024-04-10 6.84 6.65 -0.20 -2.92% 6.57 6.85 34577 2299.61 1.50%
2024-04-09 6.73 6.85 0.13 1.93% 6.70 6.91 37606 2559.47 1.63%
2024-04-08 7.05 6.72 -0.41 -5.75% 6.69 7.13 41461 2855.18 1.80%
2024-04-03 7.09 7.13 0.04 0.56% 6.99 7.16 27328 1933.92 1.19%
2024-04-02 7.00 7.09 0.08 1.14% 6.98 7.25 34826 2487.43 1.51%
2024-04-01 6.92 7.01 0.15 2.19% 6.86 7.01 34750 2413.59 1.51%
2024-03-29 6.79 6.86 0.06 0.88% 6.75 6.94 32569 2228.72 1.41%
2024-03-28 6.55 6.80 0.25 3.82% 6.55 6.86 29575 1996.20 1.28%
2024-03-27 6.61 6.55 -0.17 -2.53% 6.55 6.77 21294 1416.60 0.92%
2024-03-26 6.69 6.72 0.04 0.60% 6.53 6.79 30505 2029.89 1.32%
2024-03-25 6.81 6.68 -0.14 -2.05% 6.63 6.89 27470 1859.26 1.19%
2024-03-22 6.98 6.82 -0.15 -2.15% 6.77 7.00 29914 2058.25 1.30%
2024-03-21 6.88 6.97 0.11 1.60% 6.81 6.97 33289 2299.33 1.44%
2024-03-20 6.76 6.86 0.10 1.48% 6.76 6.86 24998 1705.21 1.08%
2024-03-19 6.83 6.76 -0.07 -1.02% 6.72 6.90 30773 2095.89 1.34%
2024-03-18 6.60 6.83 0.29 4.43% 6.54 6.85 38239 2565.97 1.66%
2024-03-15 6.40 6.54 0.14 2.19% 6.28 6.56 34903 2254.77 1.51%
2024-03-14 6.46 6.40 -0.06 -0.93% 6.29 6.91 46748 3056.55 2.03%
2024-03-13 6.43 6.46 0.05 0.78% 6.34 6.50 22500 1446.19 0.98%
2024-03-12 6.28 6.41 0.13 2.07% 6.22 6.42 30708 1943.98 1.33%
2024-03-11 6.10 6.28 0.17 2.78% 6.06 6.28 36844 2278.61 1.60%
2024-03-08 6.09 6.11 0.04 0.66% 5.99 6.15 29053 1767.35 1.26%
2024-03-07 6.08 6.07 0.03 0.50% 6.00 6.19 37231 2273.26 1.62%
2024-03-06 5.85 6.04 0.18 3.07% 5.77 6.06 37646 2253.28 1.63%
2024-03-05 5.99 5.86 -0.19 -3.14% 5.85 6.08 34238 2031.03 1.49%
2024-03-04 6.10 6.05 -0.05 -0.82% 5.87 6.20 48041 2885.11 2.09%
2024-03-01 6.20 6.10 -0.08 -1.29% 5.98 6.30 55584 3400.18 2.41%
2024-02-29 5.75 6.18 -0.07 -1.12% 5.75 6.28 102375 6226.51 4.44%
2024-02-28 6.87 6.25 -0.69 -9.94% 6.25 7.00 113409 7435.12 4.92%
2024-02-27 6.53 6.94 0.41 6.28% 6.37 6.94 81094 5478.57 3.52%
2024-02-26 6.20 6.53 0.35 5.66% 6.20 6.75 58005 3748.82 2.52%
2024-02-23 5.93 6.18 0.32 5.46% 5.87 6.19 41475 2495.85 1.80%
2024-02-22 5.60 5.86 0.26 4.64% 5.60 5.99 44253 2549.66 1.92%
2024-02-21 5.31 5.60 0.28 5.26% 5.27 5.78 65754 3684.42 2.85%
2024-02-20 5.29 5.32 0.04 0.76% 5.18 5.46 75202 3975.31 3.26%
2024-02-19 4.72 5.28 0.48 10.00% 4.70 5.28 112295 5636.16 4.87%
2024-02-08 4.45 4.80 0.34 7.62% 4.01 4.86 119183 5123.90 5.17%
2024-02-07 4.91 4.46 -0.50 -10.08% 4.46 4.95 65617 2953.50 2.85%
2024-02-06 4.94 4.96 -0.53 -9.65% 4.94 5.15 87089 4327.62 3.78%
2024-02-05 6.04 5.49 -0.61 -10.00% 5.49 6.04 20711 1152.30 0.90%