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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.49 | 6.53 | 6.24 | 6.46 | +1.25% | 2.25 | 6.19% |
| 2026-03-23 | 6.90 | 6.95 | 6.30 | 6.38 | -7.67% | 4.42 | 11.70% |
| 2026-03-20 | 6.64 | 7.30 | 6.55 | 6.91 | +4.07% | 6.60 | 16.38% |
| 2026-03-19 | 6.78 | 6.84 | 6.61 | 6.64 | -3.21% | 1.02 | 2.68% |
| 2026-03-18 | 6.76 | 6.87 | 6.69 | 6.86 | +1.93% | 0.84 | 2.16% |
| 2026-03-17 | 7.00 | 7.02 | 6.72 | 6.73 | -3.17% | 1.27 | 3.24% |
| 2026-03-16 | 7.03 | 7.07 | 6.91 | 6.95 | -1.14% | 1.11 | 2.78% |
| 2026-03-13 | 7.14 | 7.26 | 7.00 | 7.03 | -1.54% | 1.33 | 3.26% |
| 2026-03-12 | 7.33 | 7.35 | 7.11 | 7.14 | -2.59% | 1.82 | 4.44% |
| 2026-03-11 | 6.98 | 7.44 | 6.98 | 7.33 | +4.56% | 3.55 | 8.61% |
| 2026-03-10 | 6.91 | 7.02 | 6.90 | 7.01 | +2.49% | 1.14 | 2.87% |
| 2026-03-09 | 6.88 | 6.94 | 6.65 | 6.84 | -1.87% | 1.40 | 3.61% |
| 2026-03-06 | 6.78 | 7.09 | 6.75 | 6.97 | +2.35% | 1.26 | 3.15% |
| 2026-03-05 | 6.77 | 6.88 | 6.73 | 6.81 | +2.87% | 1.06 | 2.74% |
| 2026-03-04 | 6.58 | 6.72 | 6.55 | 6.62 | +0.15% | 0.94 | 2.48% |
| 2026-03-03 | 6.97 | 7.03 | 6.60 | 6.61 | -5.30% | 1.74 | 4.49% |
| 2026-03-02 | 7.13 | 7.18 | 6.94 | 6.98 | -3.46% | 1.71 | 4.27% |
| 2026-02-27 | 7.26 | 7.33 | 7.21 | 7.23 | -0.96% | 1.06 | 2.56% |
| 2026-02-26 | 7.21 | 7.32 | 7.17 | 7.30 | +1.53% | 1.57 | 3.79% |
| 2026-02-25 | 7.14 | 7.22 | 7.14 | 7.19 | +0.70% | 1.18 | 2.89% |