新易盛
300502.SZ
最新价
330.80
涨跌
-5.84%
+0.000
总市值
4613.79亿
流通市值
4150.63亿
开盘
345.60
最高
348.50
最低
330.00
昨收
-
成交量
29.57万
成交额
99.90亿
换手率
-%
振幅
-%
总股本
13.95亿
流通股本
12.55亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 330.08现 330.80高 348.34
技术指标
MACD (12/26/9)HIST -18.1841
DIF
-19.3710
DEA
-10.2789
HIST
-18.1841
KDJ (9/3/3)超卖
K
9.02
D
15.62
J
-4.18
RSI
RSI 6
13.54
RSI 14
29.18
RSI 24
36.82
布林带 (20/2)
上轨
477.58
中轨
404.94
下轨
332.31
波动 / 动量
ATR 14
25.0908
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 345.60 | 348.50 | 330.00 | 330.80 | -5.84% | 29.57万 | 2.36% | 0.05% |
| 2026-10-13 | 335.00 | 359.00 | 329.12 | 351.30 | +0.99% | 42.58万 | 3.39% | 0.09% |
| 2026-10-12 | 363.02 | 373.98 | 347.57 | 347.85 | -6.04% | 34.58万 | 2.76% | 0.07% |
| 2026-10-09 | 373.01 | 375.00 | 350.10 | 370.20 | -2.19% | 40.22万 | 3.21% | 0.07% |
| 2026-10-08 | 389.21 | 407.33 | 372.75 | 378.50 | -2.70% | 37.09万 | 2.96% | 0.09% |
| 2026-09-30 | 397.98 | 403.99 | 387.01 | 389.00 | -1.00% | 24.39万 | 1.94% | 0.04% |
| 2026-09-29 | 400.37 | 401.98 | 391.33 | 392.91 | -1.70% | 25.44万 | 2.03% | 0.03% |
| 2026-09-28 | 432.39 | 434.00 | 397.50 | 399.70 | -8.11% | 38.70万 | 3.08% | 0.08% |
| 2026-09-24 | 451.26 | 452.89 | 435.00 | 435.00 | -3.59% | 25.02万 | 1.99% | 0.04% |
| 2026-09-23 | 460.13 | 462.00 | 449.02 | 451.20 | -0.84% | 22.72万 | 1.81% | 0.03% |
| 2026-09-22 | 465.99 | 475.00 | 452.00 | 455.00 | -0.38% | 34.63万 | 2.76% | 0.05% |
| 2026-09-21 | 455.04 | 469.67 | 453.33 | 456.73 | +2.64% | 35.21万 | 2.81% | 0.04% |
| 2026-09-18 | 435.01 | 453.78 | 426.51 | 445.00 | +4.87% | 42.09万 | 3.35% | 0.06% |
| 2026-09-17 | 421.00 | 438.00 | 420.14 | 424.34 | +0.15% | 35.18万 | 2.80% | 0.04% |
| 2026-09-16 | 399.10 | 431.30 | 399.00 | 423.69 | +6.72% | 38.15万 | 3.04% | 0.08% |
| 2026-09-15 | 402.00 | 406.99 | 393.51 | 397.01 | -1.22% | 24.32万 | 1.94% | 0.03% |
| 2026-09-14 | 410.30 | 411.91 | 398.00 | 401.90 | -4.99% | 32.21万 | 2.57% | 0.03% |
| 2026-09-11 | 408.80 | 426.30 | 408.10 | 423.00 | +2.94% | 42.29万 | 3.37% | 0.04% |
| 2026-09-10 | 407.01 | 419.46 | 404.18 | 410.90 | -0.94% | 21.89万 | 1.74% | 0.04% |
| 2026-09-09 | 435.00 | 435.65 | 411.57 | 414.80 | -0.38% | 28.52万 | 2.27% | 0.06% |