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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.66 | 5.69 | 5.59 | 5.64 | -0.53% | 0.81 | 2.51% |
| 2025-06-24 | 5.50 | 5.72 | 5.49 | 5.67 | +4.01% | 1.20 | 3.72% |
| 2025-06-23 | 5.37 | 5.47 | 5.31 | 5.46 | +1.86% | 0.32 | 1.02% |
| 2025-06-20 | 5.37 | 5.43 | 5.33 | 5.36 | -0.37% | 0.27 | 0.86% |
| 2025-06-19 | 5.45 | 5.55 | 5.36 | 5.38 | -1.82% | 0.47 | 1.51% |
| 2025-06-18 | 5.50 | 5.51 | 5.42 | 5.47 | -0.90% | 0.38 | 1.20% |
| 2025-06-17 | 5.47 | 5.52 | 5.42 | 5.52 | +0.91% | 0.45 | 1.43% |
| 2025-06-16 | 5.47 | 5.51 | 5.43 | 5.47 | -0.18% | 0.45 | 1.44% |
| 2025-06-13 | 5.64 | 5.65 | 5.47 | 5.48 | -2.48% | 0.65 | 2.05% |
| 2025-06-12 | 5.60 | 5.64 | 5.55 | 5.62 | 0.00% | 0.63 | 1.97% |
| 2025-06-11 | 5.50 | 5.68 | 5.48 | 5.62 | +2.17% | 0.84 | 2.60% |
| 2025-06-10 | 5.53 | 5.62 | 5.43 | 5.50 | 0.00% | 0.68 | 2.16% |
| 2025-06-09 | 5.50 | 5.52 | 5.44 | 5.50 | -0.18% | 0.64 | 2.00% |
| 2025-06-06 | 5.46 | 5.52 | 5.40 | 5.51 | +1.07% | 0.51 | 1.59% |
| 2025-06-05 | 5.44 | 5.47 | 5.39 | 5.46 | +0.54% | 0.35 | 1.10% |
| 2025-06-04 | 5.38 | 5.44 | 5.37 | 5.43 | +1.09% | 0.30 | 0.94% |
| 2025-06-03 | 5.35 | 5.40 | 5.31 | 5.37 | +0.55% | 0.35 | 1.11% |
| 2025-05-30 | 5.50 | 5.53 | 5.32 | 5.34 | -3.18% | 0.74 | 2.34% |
| 2025-05-29 | 5.43 | 5.58 | 5.38 | 5.51 | +2.35% | 0.74 | 2.27% |
| 2025-05-28 | 5.44 | 5.49 | 5.37 | 5.39 | -0.54% | 0.35 | 1.10% |