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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.77 | 6.92 | 6.75 | 6.92 | +0.43% | 2.66 | 6.76% |
| 2025-08-19 | 7.17 | 7.18 | 6.87 | 6.89 | -3.89% | 5.36 | 13.44% |
| 2025-08-18 | 6.93 | 7.19 | 6.85 | 7.17 | +5.57% | 7.29 | 18.05% |
| 2025-08-15 | 6.59 | 6.90 | 6.57 | 6.79 | +1.34% | 5.23 | 13.44% |
| 2025-08-14 | 6.95 | 6.95 | 6.57 | 6.70 | -4.40% | 6.74 | 17.46% |
| 2025-08-13 | 6.82 | 7.46 | 6.78 | 7.01 | +3.38% | 12.31 | 30.34% |
| 2025-08-12 | 6.23 | 6.78 | 6.21 | 6.78 | +10.02% | 4.05 | 10.64% |
| 2025-08-11 | 6.15 | 6.23 | 6.14 | 6.16 | +0.16% | 0.86 | 2.42% |
| 2025-08-08 | 6.06 | 6.22 | 6.05 | 6.15 | +1.15% | 1.09 | 3.10% |
| 2025-08-07 | 6.13 | 6.19 | 6.04 | 6.08 | -0.49% | 0.89 | 2.54% |
| 2025-08-06 | 6.12 | 6.17 | 6.09 | 6.11 | -0.32% | 1.05 | 3.00% |
| 2025-08-05 | 5.93 | 6.14 | 5.93 | 6.13 | +3.01% | 1.56 | 4.49% |
| 2025-08-04 | 5.88 | 5.95 | 5.84 | 5.95 | +0.50% | 0.56 | 1.64% |
| 2025-08-01 | 5.84 | 5.99 | 5.83 | 5.92 | +1.36% | 0.89 | 2.63% |
| 2025-07-31 | 5.96 | 5.99 | 5.81 | 5.84 | -2.17% | 0.94 | 2.80% |
| 2025-07-30 | 5.87 | 6.06 | 5.85 | 5.97 | +1.69% | 1.34 | 3.91% |
| 2025-07-29 | 5.85 | 5.91 | 5.82 | 5.87 | +0.34% | 0.88 | 2.63% |
| 2025-07-28 | 5.83 | 5.86 | 5.81 | 5.85 | +0.34% | 0.48 | 1.42% |
| 2025-07-25 | 5.86 | 5.86 | 5.82 | 5.83 | -0.34% | 0.46 | 1.37% |
| 2025-07-24 | 5.80 | 5.92 | 5.80 | 5.85 | +0.51% | 0.64 | 1.90% |