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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.20 | 12.30 | 11.74 | 11.81 | -0.76% | 15.96 | 23.35% |
| 2026-04-21 | 12.36 | 12.55 | 11.47 | 11.90 | -4.88% | 20.14 | 29.68% |
| 2026-04-20 | 13.01 | 13.07 | 12.32 | 12.51 | -3.77% | 20.24 | 27.96% |
| 2026-04-17 | 13.24 | 13.33 | 12.65 | 13.00 | -2.99% | 20.69 | 27.91% |
| 2026-04-16 | 12.50 | 13.58 | 12.50 | 13.40 | +7.20% | 24.92 | 33.16% |
| 2026-04-15 | 11.90 | 13.00 | 11.84 | 12.50 | +5.57% | 28.25 | 40.11% |
| 2026-04-14 | 11.12 | 11.84 | 10.80 | 11.84 | +10.04% | 18.80 | 29.04% |
| 2026-04-13 | 11.12 | 11.12 | 10.20 | 10.76 | +6.43% | 24.74 | 40.46% |
| 2026-04-10 | 9.78 | 10.11 | 9.66 | 10.11 | +10.01% | 7.19 | 12.61% |
| 2026-04-09 | 8.30 | 9.19 | 8.25 | 9.19 | +10.06% | 8.15 | 16.00% |
| 2026-04-08 | 8.29 | 8.43 | 8.16 | 8.35 | +1.58% | 6.74 | 14.24% |
| 2026-04-07 | 7.91 | 8.49 | 7.69 | 8.22 | +4.71% | 8.15 | 17.76% |
| 2026-04-03 | 7.50 | 8.02 | 7.25 | 7.85 | +6.08% | 7.45 | 17.06% |
| 2026-04-02 | 7.57 | 7.64 | 7.34 | 7.40 | -2.63% | 3.54 | 8.34% |
| 2026-04-01 | 7.36 | 7.77 | 7.30 | 7.60 | +3.68% | 4.90 | 11.33% |
| 2026-03-31 | 7.23 | 7.63 | 7.15 | 7.33 | +1.38% | 5.35 | 12.63% |
| 2026-03-30 | 7.05 | 7.42 | 7.01 | 7.23 | +1.12% | 6.27 | 15.23% |
| 2026-03-27 | 6.37 | 7.15 | 6.32 | 7.15 | +10.00% | 4.15 | 10.38% |
| 2026-03-26 | 6.74 | 6.78 | 6.45 | 6.50 | -3.85% | 1.95 | 5.20% |
| 2026-03-25 | 6.47 | 6.87 | 6.47 | 6.76 | +4.64% | 2.84 | 7.42% |