新宏泽 (002836) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-12	10.49	10.70	0.35	3.38%	10.31	10.79	28447	3025	1.23%
2026-06-11	10.65	10.35	-0.20	-1.90%	10.20	10.65	24415	2528	1.06%
2026-06-10	10.62	10.55	-0.05	-0.47%	10.31	10.69	24147	2527	1.05%
2026-06-09	10.70	10.60	-0.10	-0.93%	10.51	10.84	23895	2542	1.04%
2026-06-08	10.70	10.70	-0.30	-2.73%	10.40	11.10	33415	3604	1.45%
2026-06-05	10.95	11.00	0.04	0.36%	10.66	11.11	25268	2753	1.10%
2026-06-04	11.00	10.96	-0.09	-0.81%	10.80	11.08	21361	2337	0.93%
2026-06-03	11.10	11.05	-0.05	-0.45%	10.80	11.19	29666	3260	1.29%
2026-06-02	11.28	11.10	-0.25	-2.20%	11.06	11.54	31635	3554	1.37%
2026-06-01	11.13	11.35	0.01	0.09%	11.13	11.60	27039	3100	1.17%
2026-05-29	11.60	11.34	-0.27	-2.33%	11.19	11.69	25459	2896	1.11%
2026-05-28	11.51	11.61	0.05	0.43%	11.24	11.68	24953	2868	1.08%
2026-05-27	11.84	11.56	-0.28	-2.36%	11.30	11.84	32998	3795	1.43%
2026-05-26	12.01	12.04	-0.02	-0.17%	11.77	12.19	25195	3003	1.09%
2026-05-25	12.27	12.06	-0.22	-1.79%	11.95	12.48	23961	2907	1.04%
2026-05-22	12.19	12.28	0.27	2.25%	12.01	12.36	24596	3005	1.07%
2026-05-21	12.68	12.01	-0.65	-5.13%	11.91	12.76	29623	3656	1.29%
2026-05-20	12.70	12.66	-0.05	-0.39%	12.29	12.76	24810	3116	1.08%
2026-05-19	12.86	12.71	-0.16	-1.24%	12.62	13.02	26561	3391	1.15%
2026-05-18	12.62	12.87	0.20	1.58%	12.47	12.89	28369	3611	1.23%
2026-05-15	12.65	12.67	0.11	0.88%	12.56	12.88	31568	4010	1.37%
2026-05-14	12.84	12.56	-0.25	-1.95%	12.53	12.87	32294	4096	1.40%
2026-05-13	13.00	12.81	-0.19	-1.46%	12.75	13.00	28150	3618	1.22%
2026-05-12	13.13	13.00	-0.10	-0.76%	12.91	13.22	26786	3499	1.16%
2026-05-11	13.58	13.10	-0.41	-3.03%	12.99	13.58	43801	5752	1.90%
2026-05-08	13.23	13.51	0.25	1.89%	13.12	13.60	30430	4073	1.32%
2026-05-07	13.31	13.26	-0.08	-0.60%	13.20	13.63	30412	4059	1.32%
2026-05-06	13.63	13.34	-0.11	-0.82%	13.24	13.63	37625	5032	1.63%
2026-04-30	13.19	13.45	0.25	1.89%	13.19	13.66	42277	5674	1.83%
2026-04-29	12.94	13.20	0.25	1.93%	12.76	13.49	42455	5627	1.84%
2026-04-28	13.19	12.95	-0.34	-2.56%	12.91	13.26	39620	5152	1.72%
2026-04-27	12.70	13.29	0.63	4.98%	12.55	13.30	55788	7271	2.42%
2026-04-24	12.49	12.66	0.09	0.72%	12.32	12.80	30765	3856	1.34%
2026-04-23	12.92	12.57	-0.31	-2.41%	12.50	12.92	27012	3395	1.17%
2026-04-22	13.05	12.88	-0.23	-1.75%	12.79	13.06	30267	3897	1.31%
2026-04-21	12.85	13.11	0.26	2.02%	12.74	13.23	45917	5982	1.99%
2026-04-20	12.92	12.85	-0.07	-0.54%	12.73	12.92	23013	2951	1.00%
2026-04-17	12.92	12.92	-0.08	-0.62%	12.67	12.96	25234	3229	1.10%
2026-04-16	12.70	13.00	0.29	2.28%	12.62	13.06	27571	3538	1.20%
2026-04-15	12.77	12.71	-0.03	-0.24%	12.63	12.89	24197	3081	1.05%
2026-04-14	12.77	12.74	0.04	0.31%	12.55	12.82	27557	3492	1.20%
2026-04-13	12.78	12.70	-0.02	-0.16%	12.50	13.02	42404	5379	1.84%
2026-04-10	13.16	12.72	-0.28	-2.15%	12.70	13.26	44169	5704	1.92%
2026-04-09	13.93	13.00	-0.87	-6.27%	12.95	13.93	58987	7809	2.56%
2026-04-08	13.54	13.87	0.50	3.74%	13.54	13.87	23428	3223	1.02%
2026-04-07	13.28	13.37	0.08	0.60%	13.22	13.49	20451	2735	0.89%
2026-04-03	13.59	13.29	-0.30	-2.21%	13.07	13.78	26080	3472	1.13%
2026-04-02	14.00	13.59	-0.30	-2.16%	13.50	14.00	19840	2712	0.86%
2026-04-01	13.85	13.89	0.26	1.91%	13.61	13.95	24099	3319	1.05%
2026-03-31	14.11	13.63	-0.49	-3.47%	13.61	14.19	24923	3461	1.08%
2026-03-30	14.11	14.12	-0.26	-1.81%	13.95	14.36	27794	3914	1.21%
2026-03-27	13.75	14.38	0.63	4.58%	13.51	14.60	47503	6778	2.06%
2026-03-26	14.01	13.75	-0.44	-3.10%	13.69	14.35	45059	6296	1.96%
2026-03-25	13.50	14.19	0.84	6.29%	13.40	14.20	41839	5755	1.82%
2026-03-24	13.22	13.35	0.46	3.57%	12.74	13.41	31715	4145	1.38%
2026-03-23	13.30	12.89	-0.75	-5.50%	12.76	13.50	46798	6125	2.03%
2026-03-20	14.01	13.64	-0.33	-2.36%	13.60	14.19	23714	3268	1.03%
2026-03-19	14.48	13.97	-0.63	-4.32%	13.83	14.50	32172	4545	1.40%
2026-03-18	14.34	14.60	0.26	1.81%	14.25	14.65	29184	4233	1.27%
2026-03-17	14.42	14.34	-0.04	-0.28%	14.31	14.69	27249	3954	1.18%
2026-03-16	14.30	14.38	0.08	0.56%	14.06	14.50	25318	3626	1.10%
2026-03-13	14.48	14.30	-0.22	-1.52%	14.26	14.80	35672	5186	1.55%
2026-03-12	14.26	14.52	0.31	2.18%	14.06	14.80	59339	8586	2.58%
2026-03-11	14.28	14.21	-0.07	-0.49%	14.14	14.37	31187	4448	1.35%
2026-03-10	14.05	14.28	0.38	2.73%	13.94	14.28	23360	3317	1.01%
2026-03-09	14.00	13.90	-0.39	-2.73%	13.52	14.11	37552	5186	1.63%