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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.06 | 7.15 | 7.06 | 7.14 | +1.56% | 0.89 | 2.18% |
| 2026-02-13 | 7.08 | 7.13 | 7.02 | 7.03 | -0.99% | 0.90 | 2.23% |
| 2026-02-12 | 7.05 | 7.23 | 7.05 | 7.10 | +0.57% | 1.36 | 3.33% |
| 2026-02-11 | 7.09 | 7.11 | 7.03 | 7.06 | -0.42% | 0.74 | 1.83% |
| 2026-02-10 | 7.09 | 7.16 | 7.03 | 7.09 | 0.00% | 0.92 | 2.27% |
| 2026-02-09 | 7.02 | 7.16 | 6.99 | 7.09 | +2.01% | 1.21 | 2.99% |
| 2026-02-06 | 6.93 | 7.07 | 6.88 | 6.95 | -0.43% | 1.22 | 3.05% |
| 2026-02-05 | 7.20 | 7.26 | 6.96 | 6.98 | -3.72% | 2.19 | 5.41% |
| 2026-02-04 | 6.95 | 7.29 | 6.91 | 7.25 | +4.32% | 3.04 | 7.45% |
| 2026-02-03 | 6.97 | 7.01 | 6.89 | 6.95 | +1.31% | 0.98 | 2.48% |
| 2026-02-02 | 6.92 | 7.09 | 6.85 | 6.86 | -1.29% | 1.29 | 3.23% |
| 2026-01-30 | 6.89 | 7.01 | 6.81 | 6.95 | +0.58% | 1.26 | 3.19% |
| 2026-01-29 | 7.09 | 7.12 | 6.88 | 6.91 | -3.09% | 1.82 | 4.57% |
| 2026-01-28 | 7.10 | 7.20 | 7.00 | 7.13 | -0.28% | 1.67 | 4.12% |
| 2026-01-27 | 7.11 | 7.18 | 6.88 | 7.15 | -0.42% | 1.89 | 4.69% |
| 2026-01-26 | 7.42 | 7.44 | 7.09 | 7.18 | -4.14% | 2.90 | 7.04% |
| 2026-01-23 | 7.28 | 7.56 | 7.23 | 7.49 | +2.88% | 2.96 | 7.02% |
| 2026-01-22 | 7.35 | 7.39 | 7.18 | 7.28 | 0.00% | 2.11 | 5.10% |
| 2026-01-21 | 7.06 | 7.32 | 7.03 | 7.28 | +2.39% | 2.56 | 6.21% |
| 2026-01-20 | 7.16 | 7.24 | 7.07 | 7.11 | -1.25% | 1.72 | 4.24% |