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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.91 | 5.91 | 5.80 | 5.82 | -1.52% | 0.82 | 2.46% |
| 2025-07-22 | 5.85 | 6.02 | 5.81 | 5.91 | +1.02% | 1.52 | 4.49% |
| 2025-07-21 | 5.78 | 5.86 | 5.77 | 5.85 | +1.03% | 0.72 | 2.16% |
| 2025-07-18 | 5.85 | 5.87 | 5.75 | 5.79 | -1.02% | 1.18 | 3.54% |
| 2025-07-17 | 5.87 | 5.90 | 5.82 | 5.85 | -0.34% | 0.73 | 2.18% |
| 2025-07-16 | 5.81 | 5.91 | 5.80 | 5.87 | +0.85% | 0.72 | 2.15% |
| 2025-07-15 | 5.84 | 5.86 | 5.76 | 5.82 | -0.34% | 0.56 | 1.67% |
| 2025-07-14 | 5.82 | 5.87 | 5.80 | 5.84 | 0.00% | 0.52 | 1.57% |
| 2025-07-11 | 5.82 | 5.88 | 5.76 | 5.84 | 0.00% | 0.79 | 2.38% |
| 2025-07-10 | 5.77 | 5.89 | 5.75 | 5.84 | +0.86% | 0.82 | 2.46% |
| 2025-07-09 | 5.80 | 5.93 | 5.78 | 5.79 | -0.51% | 0.82 | 2.44% |
| 2025-07-08 | 5.77 | 5.86 | 5.72 | 5.82 | +0.17% | 1.32 | 3.98% |
| 2025-07-07 | 5.69 | 6.03 | 5.63 | 5.81 | +2.46% | 1.69 | 5.07% |
| 2025-07-04 | 5.81 | 5.82 | 5.67 | 5.67 | -2.23% | 0.94 | 2.87% |
| 2025-07-03 | 5.70 | 5.91 | 5.65 | 5.80 | +1.75% | 1.11 | 3.36% |
| 2025-07-02 | 5.67 | 5.70 | 5.64 | 5.70 | +0.17% | 0.47 | 1.45% |
| 2025-07-01 | 5.77 | 5.78 | 5.65 | 5.69 | -1.72% | 0.82 | 2.50% |
| 2025-06-30 | 5.61 | 5.79 | 5.60 | 5.79 | +3.19% | 1.06 | 3.23% |
| 2025-06-27 | 5.64 | 5.66 | 5.59 | 5.61 | 0.00% | 0.48 | 1.49% |
| 2025-06-26 | 5.64 | 5.75 | 5.60 | 5.61 | -0.53% | 0.70 | 2.16% |