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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.45 | 5.46 | 5.34 | 5.42 | -0.54% | 0.47 | 1.50% |
| 2025-05-26 | 5.42 | 5.51 | 5.39 | 5.45 | +0.72% | 0.45 | 1.42% |
| 2025-05-23 | 5.47 | 5.56 | 5.40 | 5.41 | -1.07% | 0.48 | 1.50% |
| 2025-05-22 | 5.50 | 5.58 | 5.45 | 5.47 | -1.58% | 0.41 | 1.26% |
| 2025-05-21 | 5.57 | 5.58 | 5.49 | 5.55 | -0.70% | 0.49 | 1.50% |
| 2025-05-20 | 5.54 | 5.61 | 5.51 | 5.59 | +0.53% | 0.38 | 1.18% |
| 2025-05-19 | 5.57 | 5.59 | 5.47 | 5.56 | +0.35% | 0.43 | 1.32% |
| 2025-05-16 | 5.44 | 5.60 | 5.42 | 5.54 | +1.61% | 0.64 | 1.96% |
| 2025-05-15 | 5.50 | 5.50 | 5.40 | 5.46 | -0.71% | 0.50 | 1.57% |
| 2025-05-14 | 5.53 | 5.53 | 5.44 | 5.50 | -0.35% | 0.45 | 1.41% |
| 2025-05-13 | 5.58 | 5.63 | 5.50 | 5.51 | -0.18% | 0.69 | 2.13% |
| 2025-05-12 | 5.52 | 5.56 | 5.48 | 5.52 | +1.07% | 0.48 | 1.48% |
| 2025-05-09 | 5.51 | 5.53 | 5.42 | 5.47 | -0.88% | 0.54 | 1.68% |
| 2025-05-08 | 5.40 | 5.52 | 5.40 | 5.51 | +1.80% | 0.50 | 1.56% |
| 2025-05-07 | 5.50 | 5.54 | 5.38 | 5.42 | -0.71% | 0.65 | 2.03% |
| 2025-05-06 | 5.42 | 5.47 | 5.34 | 5.46 | +2.56% | 0.65 | 2.06% |