新朋股份 sz.002328
10.20
+0.49%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.12 | 10.55 | 10.11 | 10.20 | +0.49% | 5.27 | 8.99% |
| 2026-05-22 | 9.69 | 10.54 | 9.54 | 10.15 | +5.73% | 8.27 | 14.45% |
| 2026-05-21 | 10.43 | 10.43 | 9.56 | 9.60 | -8.05% | 5.82 | 10.24% |
| 2026-05-20 | 10.15 | 10.53 | 10.07 | 10.44 | +1.85% | 4.83 | 8.21% |
| 2026-05-19 | 10.17 | 10.29 | 9.86 | 10.25 | +0.59% | 4.16 | 7.21% |
| 2026-05-18 | 10.10 | 10.35 | 9.87 | 10.19 | +0.49% | 4.24 | 7.38% |
| 2026-05-15 | 10.32 | 10.52 | 10.01 | 10.14 | -1.74% | 5.14 | 8.84% |
| 2026-05-14 | 10.85 | 10.94 | 10.31 | 10.32 | -5.15% | 5.28 | 8.78% |
| 2026-05-13 | 10.60 | 10.96 | 10.41 | 10.88 | +1.68% | 6.73 | 10.91% |
| 2026-05-12 | 10.86 | 11.25 | 10.55 | 10.70 | -2.73% | 9.14 | 14.79% |
| 2026-05-11 | 11.30 | 11.37 | 10.83 | 11.00 | -0.72% | 9.97 | 15.81% |
| 2026-05-08 | 10.88 | 11.24 | 10.81 | 11.08 | 0.00% | 11.41 | 18.08% |
| 2026-05-07 | 10.65 | 11.19 | 10.63 | 11.08 | +4.43% | 12.84 | 20.46% |
| 2026-05-06 | 10.50 | 10.68 | 10.39 | 10.61 | +2.51% | 5.61 | 9.29% |
| 2026-04-30 | 10.77 | 10.78 | 10.15 | 10.35 | -3.00% | 6.82 | 11.56% |
| 2026-04-29 | 10.50 | 11.00 | 10.50 | 10.67 | 0.00% | 6.75 | 10.95% |
| 2026-04-28 | 11.13 | 11.22 | 10.53 | 10.67 | -2.65% | 7.52 | 12.22% |
| 2026-04-27 | 11.10 | 11.26 | 10.88 | 10.96 | -2.14% | 8.01 | 12.72% |
| 2026-04-24 | 11.23 | 11.48 | 11.02 | 11.20 | -0.36% | 9.81 | 15.29% |
| 2026-04-23 | 11.51 | 11.73 | 11.12 | 11.24 | -4.83% | 13.11 | 20.34% |