新宏泽（002836）历史行情

以下为新宏泽近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.550	11.440	11.700	10.830	-0.240	-2.055%	841.51万	0.95亿	3.652%
2026-10-08	11.910	11.680	12.110	11.620	-0.440	-3.630%	8.75万	0.00亿	0.000%
2026-10-07	12.110	12.120	12.260	11.540	-0.110	-0.899%	1,361.66万	1.62亿	5.910%
2026-10-06	12.110	12.120	12.260	11.540	-0.110	-0.899%	1,361.66万	1.62亿	5.910%
2026-10-05	12.110	12.120	12.260	11.540	-0.110	-0.899%	1,361.66万	1.62亿	5.910%
2026-10-02	12.110	12.120	12.260	11.540	-0.110	-0.899%	1,361.66万	1.62亿	5.910%
2026-10-01	12.110	12.120	12.260	11.540	-0.110	-0.899%	1,361.66万	1.62亿	5.910%
2026-09-30	12.110	12.120	12.260	11.540	-0.110	-0.899%	13.62万	0.00亿	0.000%
2026-09-29	11.850	12.230	12.330	11.440	0.660	5.704%	17.06万	0.00亿	0.000%
2026-09-28	12.500	11.570	12.730	11.260	-0.700	-5.705%	21.77万	0.00亿	0.000%
2026-09-27	10.810	12.270	12.270	10.550	1.120	10.045%	2,457.40万	2.86亿	10.666%
2026-09-24	10.810	12.270	12.270	10.550	1.120	10.045%	24.57万	0.00亿	0.000%
2026-09-23	11.170	11.150	11.600	10.400	0.010	0.090%	25.68万	0.00亿	0.000%
2026-09-22	11.050	11.140	11.380	10.930	-0.840	-7.012%	23.70万	0.00亿	0.000%
2026-09-21	12.930	11.980	13.100	10.880	0.060	0.503%	34.80万	0.00亿	0.000%
2026-09-18	11.190	11.920	11.920	11.190	1.080	9.963%	12.66万	0.00亿	0.000%
2026-09-17	9.800	10.840	10.840	9.700	0.990	10.051%	7.38万	0.00亿	0.000%
2026-09-16	9.330	9.850	9.850	9.150	0.470	5.011%	4.62万	0.00亿	0.000%
2026-09-15	9.940	9.380	9.940	9.200	-0.560	-5.634%	3.75万	0.00亿	0.000%
2026-09-14	10.030	9.940	10.080	9.830	-0.010	-0.101%	3.54万	0.00亿	0.000%
2026-09-11	10.320	9.950	10.380	9.790	-0.460	-4.419%	3.79万	0.00亿	0.000%
2026-09-10	10.440	10.410	10.460	10.220	-0.050	-0.478%	2.47万	0.00亿	0.000%
2026-09-09	10.420	10.460	10.500	10.290	0.040	0.384%	3.02万	0.00亿	0.000%
2026-09-08	10.270	10.420	10.450	10.160	0.160	1.559%	4.51万	0.00亿	0.000%
2026-09-07	10.030	10.260	10.280	9.940	0.260	2.600%	3.30万	0.00亿	0.000%
2026-09-04	10.290	10.000	10.320	9.950	-0.110	-1.088%	4.36万	0.00亿	0.000%
2026-09-03	10.150	10.110	10.330	9.880	0.050	0.497%	5.80万	0.00亿	0.000%
2026-09-02	10.030	10.060	10.110	9.800	0.010	0.100%	3.31万	0.00亿	0.000%
2026-09-01	9.990	10.050	10.120	9.860	0.010	0.100%	4.25万	0.00亿	0.000%
2026-08-31	9.750	10.040	10.110	9.750	0.190	1.929%	4.55万	0.00亿	0.000%
2026-08-28	9.700	9.850	9.940	9.700	0.090	0.922%	3.48万	0.00亿	0.000%
2026-08-27	9.930	9.760	9.970	9.710	-0.140	-1.414%	3.04万	0.00亿	0.000%
2026-08-26	10.120	9.900	10.120	9.820	-0.240	-2.367%	2.23万	0.00亿	0.000%
2026-08-25	9.700	10.140	10.190	9.630	0.330	3.364%	1.90万	0.00亿	0.000%
2026-08-24	10.050	9.810	10.110	9.630	-0.090	-0.909%	2.68万	0.00亿	0.000%
2026-08-21	9.920	9.900	10.190	9.760	-0.170	-1.688%	2.56万	0.00亿	0.000%
2026-08-20	10.130	10.070	10.250	9.950	0.010	0.099%	3.45万	0.00亿	0.000%
2026-08-19	10.380	10.060	10.380	10.050	-0.370	-3.547%	2.29万	0.00亿	0.000%
2026-08-18	10.200	10.430	10.500	10.040	0.240	2.355%	3.45万	0.00亿	0.000%
2026-08-17	9.960	10.190	10.200	9.790	0.300	3.033%	1.74万	0.00亿	0.000%
2026-08-14	9.840	9.890	9.970	9.750	0.020	0.203%	1.60万	0.00亿	0.000%
2026-08-13	10.210	9.870	10.210	9.860	-0.180	-1.791%	1.87万	0.00亿	0.000%
2026-08-12	10.030	10.050	10.110	9.990	0.010	0.100%	1.50万	0.00亿	0.000%
2026-08-11	10.120	10.040	10.170	9.880	-0.040	-0.397%	1.98万	0.00亿	0.000%
2026-08-10	9.700	10.080	10.160	9.580	0.380	3.918%	3.79万	0.00亿	0.000%
2026-08-07	9.830	9.700	9.830	9.400	-0.080	-0.818%	3.25万	0.00亿	0.000%
2026-08-06	9.390	9.780	9.900	9.350	0.350	3.712%	4.87万	0.00亿	0.000%
2026-08-05	9.280	9.430	9.490	9.280	0.130	1.398%	3.09万	0.00亿	0.000%
2026-08-04	9.240	9.300	9.450	9.200	0.160	1.751%	3.64万	0.00亿	0.000%
2026-08-03	8.900	9.140	9.210	8.750	0.310	3.511%	3.11万	0.00亿	0.000%
2026-07-31	8.740	8.830	8.900	8.650	0.180	2.081%	2.62万	0.00亿	0.000%
2026-07-30	8.720	8.650	8.940	8.550	-0.060	-0.689%	2.87万	0.00亿	0.000%
2026-07-29	8.630	8.710	8.820	8.570	0.150	1.752%	2.00万	0.00亿	0.000%
2026-07-28	8.490	8.560	8.800	8.490	-0.020	-0.233%	2.07万	0.00亿	0.000%
2026-07-27	8.250	8.580	8.580	8.240	0.330	4.000%	2.88万	0.00亿	0.000%
2026-07-24	8.440	8.250	8.470	8.130	-0.190	-2.251%	2.99万	0.00亿	0.000%
2026-07-23	8.070	8.440	8.450	8.010	0.360	4.455%	3.56万	0.00亿	0.000%
2026-07-22	8.270	8.080	8.360	8.040	-0.260	-3.118%	3.84万	0.00亿	0.000%
2026-07-21	8.370	8.340	8.490	7.810	-0.100	-1.185%	4.51万	0.00亿	0.000%
2026-07-20	8.790	8.440	8.990	8.250	-0.350	-3.982%	4.59万	0.00亿	0.000%
2026-07-17	9.280	8.790	9.430	8.610	-0.500	-5.382%	3.63万	0.00亿	0.000%
2026-07-16	9.200	9.290	9.490	9.050	-0.040	-0.429%	2.27万	0.00亿	0.000%
2026-07-15	9.250	9.330	9.400	8.960	0.200	2.191%	2.53万	0.00亿	0.000%
2026-07-14	8.920	9.130	9.190	8.840	0.150	1.670%	3.13万	0.00亿	0.000%
2026-07-13	9.270	8.980	9.330	8.910	-0.300	-3.233%	3.00万	0.00亿	0.000%
2026-07-10	9.030	9.280	9.480	8.930	0.190	2.090%	2.78万	0.00亿	0.000%
2026-07-09	9.170	9.090	9.240	8.840	0.000	0.000%	2.14万	0.00亿	0.000%
2026-07-08	9.240	9.090	9.410	9.050	-0.200	-2.153%	2.27万	0.00亿	0.000%
2026-07-07	9.610	9.290	9.650	9.220	-0.320	-3.330%	2.66万	0.00亿	0.000%
2026-07-06	9.850	9.610	9.990	9.590	-0.210	-2.138%	2.23万	0.00亿	0.000%
2026-07-03	9.930	9.820	9.930	9.610	0.200	2.079%	4.04万	0.00亿	0.000%
2026-07-02	9.590	9.620	10.060	9.520	0.010	0.104%	3.27万	0.00亿	0.000%
2026-07-01	9.360	9.610	9.790	9.210	0.370	4.004%	3.68万	0.00亿	0.000%
2026-06-30	9.540	9.240	9.570	9.180	-0.210	-2.222%	3.09万	0.00亿	0.000%
2026-06-29	9.430	9.450	9.580	9.110	0.020	0.212%	2.94万	0.00亿	0.000%
2026-06-26	9.610	9.430	9.610	9.310	-0.170	-1.771%	2.29万	0.00亿	0.000%
2026-06-25	9.790	9.600	9.890	9.520	-0.260	-2.637%	3.62万	0.00亿	0.000%
2026-06-24	10.310	9.860	10.390	9.820	-0.450	-4.365%	2.91万	0.00亿	0.000%
2026-06-23	10.090	10.310	10.440	10.000	0.120	1.178%	3.08万	0.00亿	0.000%
2026-06-22	10.010	10.190	10.190	9.670	0.080	0.791%	3.35万	0.00亿	0.000%
2026-06-18	10.100	10.110	10.250	10.000	-0.090	-0.882%	2.15万	0.00亿	0.000%
2026-06-17	10.590	10.200	10.590	10.130	-0.280	-2.672%	2.76万	0.00亿	0.000%
2026-06-16	10.570	10.480	10.590	10.220	-0.040	-0.380%	2.19万	0.00亿	0.000%
2026-06-15	10.830	10.520	11.000	10.410	-0.180	-1.682%	2.84万	0.00亿	0.000%
2026-06-12	10.490	10.700	10.790	10.310	0.350	3.382%	2.84万	0.00亿	0.000%
2026-06-11	10.650	10.350	10.650	10.200	-0.200	-1.896%	2.44万	0.00亿	0.000%
2026-06-10	10.620	10.550	10.690	10.310	-0.050	-0.472%	2.41万	0.00亿	0.000%
2026-06-09	10.700	10.600	10.840	10.510	-0.100	-0.935%	2.39万	0.00亿	0.000%
2026-06-08	10.700	10.700	11.100	10.400	-0.300	-2.727%	3.34万	0.00亿	0.000%
2026-06-05	10.950	11.000	11.110	10.660	0.040	0.365%	2.53万	0.00亿	0.000%
2026-06-04	11.000	10.960	11.080	10.800	-0.090	-0.814%	2.14万	0.00亿	0.000%
2026-06-03	11.100	11.050	11.190	10.800	-0.050	-0.450%	2.97万	0.00亿	0.000%
2026-06-02	11.280	11.100	11.540	11.060	-0.250	-2.203%	3.16万	0.00亿	0.000%
2026-06-01	11.130	11.350	11.600	11.130	0.010	0.088%	2.70万	0.00亿	0.000%
2026-05-29	11.600	11.340	11.690	11.190	-0.270	-2.326%	2.55万	0.00亿	0.000%
2026-05-28	11.510	11.610	11.680	11.240	0.050	0.433%	2.50万	0.00亿	0.000%
2026-05-27	11.840	11.560	11.840	11.300	-0.284	-2.398%	3.30万	0.00亿	0.000%
2026-05-26	11.814	11.844	11.994	11.574	-0.020	-0.169%	2.52万	0.00亿	0.000%
2026-05-25	12.074	11.864	12.284	11.754	-0.220	-1.821%	2.40万	0.00亿	0.000%
2026-05-22	11.994	12.084	12.164	11.814	0.270	2.285%	2.46万	0.00亿	0.000%
2026-05-21	12.484	11.814	12.564	11.714	-0.650	-5.215%	2.96万	0.00亿	0.000%
2026-05-20	12.504	12.464	12.564	12.094	-0.050	-0.400%	2.48万	0.00亿	0.000%
2026-05-19	12.664	12.514	12.824	12.424	-0.160	-1.262%	2.66万	0.00亿	0.000%
2026-05-18	12.424	12.674	12.694	12.274	0.200	1.603%	2.84万	0.00亿	0.000%
2026-05-15	12.454	12.474	12.684	12.364	0.110	0.890%	3.16万	0.00亿	0.000%
2026-05-14	12.644	12.364	12.674	12.334	-0.250	-1.982%	3.23万	0.00亿	0.000%
2026-05-13	12.804	12.614	12.804	12.554	-0.190	-1.484%	2.82万	0.00亿	0.000%
2026-05-12	12.934	12.804	13.024	12.714	-0.100	-0.775%	2.68万	0.00亿	0.000%
2026-05-11	13.384	12.904	13.384	12.794	-0.410	-3.079%	4.38万	0.00亿	0.000%
2026-05-08	13.034	13.314	13.404	12.924	0.250	1.914%	3.04万	0.00亿	0.000%
2026-05-07	13.114	13.064	13.434	13.004	-0.080	-0.609%	3.04万	0.00亿	0.000%
2026-05-06	13.434	13.144	13.434	13.044	-0.110	-0.830%	3.76万	0.00亿	0.000%
2026-04-30	12.994	13.254	13.464	12.994	0.250	1.922%	4.23万	0.00亿	0.000%
2026-04-29	12.744	13.004	13.294	12.564	0.250	1.960%	4.25万	0.00亿	0.000%
2026-04-28	12.994	12.754	13.064	12.714	-0.340	-2.597%	3.96万	0.00亿	0.000%
2026-04-27	12.504	13.094	13.104	12.354	0.630	5.055%	5.58万	0.00亿	0.000%
2026-04-24	12.294	12.464	12.604	12.124	0.090	0.727%	3.08万	0.00亿	0.000%
2026-04-23	12.724	12.374	12.724	12.304	-0.310	-2.444%	2.70万	0.00亿	0.000%
2026-04-22	12.854	12.684	12.864	12.594	-0.230	-1.781%	3.03万	0.00亿	0.000%
2026-04-21	12.654	12.914	13.034	12.544	0.260	2.055%	4.59万	0.00亿	0.000%
2026-04-20	12.724	12.654	12.724	12.534	-0.070	-0.550%	2.30万	0.00亿	0.000%
2026-04-17	12.724	12.724	12.764	12.474	-0.080	-0.625%	2.52万	0.00亿	0.000%
2026-04-16	12.504	12.804	12.864	12.424	0.290	2.317%	2.76万	0.00亿	0.000%
2026-04-15	12.574	12.514	12.694	12.434	-0.030	-0.239%	2.42万	0.00亿	0.000%
2026-04-14	12.574	12.544	12.624	12.354	0.040	0.320%	2.76万	0.00亿	0.000%
2026-04-13	12.584	12.504	12.824	12.304	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-10	12.964	12.524	13.064	12.504	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-09	13.734	12.804	13.734	12.754	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-08	13.344	13.674	13.674	13.344	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-07	13.084	13.174	13.294	13.024	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-03	13.394	13.094	13.584	12.874	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-02	13.804	13.394	13.804	13.304	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-01	13.654	13.694	13.754	13.414	0.000	0.000%	2.41万	0.00亿	0.000%