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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.01 | 7.20 | 7.00 | 7.20 | +1.27% | 2.18 | 5.36% |
| 2026-01-16 | 7.06 | 7.25 | 6.96 | 7.11 | +1.28% | 2.52 | 6.23% |
| 2026-01-15 | 6.96 | 7.08 | 6.93 | 7.02 | +0.29% | 2.25 | 5.63% |
| 2026-01-14 | 7.04 | 7.14 | 6.88 | 7.00 | -0.85% | 3.02 | 7.53% |
| 2026-01-13 | 7.23 | 7.36 | 6.98 | 7.06 | -1.94% | 3.24 | 7.95% |
| 2026-01-12 | 7.11 | 7.23 | 7.07 | 7.20 | +2.86% | 3.30 | 8.09% |
| 2026-01-09 | 6.96 | 7.04 | 6.92 | 7.00 | +0.72% | 1.96 | 4.93% |
| 2026-01-08 | 6.98 | 7.01 | 6.91 | 6.95 | -1.00% | 1.96 | 4.94% |
| 2026-01-07 | 6.97 | 7.14 | 6.93 | 7.02 | +0.14% | 3.27 | 8.16% |
| 2026-01-06 | 6.65 | 7.29 | 6.63 | 7.01 | +5.73% | 5.04 | 12.61% |
| 2026-01-05 | 6.62 | 6.67 | 6.55 | 6.63 | +0.30% | 1.40 | 3.72% |
| 2025-12-31 | 6.73 | 6.75 | 6.56 | 6.61 | -1.49% | 1.60 | 4.24% |
| 2025-12-30 | 6.74 | 6.78 | 6.63 | 6.71 | -0.45% | 1.03 | 2.70% |
| 2025-12-29 | 6.75 | 6.85 | 6.70 | 6.74 | -0.15% | 1.01 | 2.60% |
| 2025-12-26 | 6.86 | 6.87 | 6.72 | 6.75 | -1.60% | 1.48 | 3.82% |
| 2025-12-25 | 6.82 | 6.89 | 6.76 | 6.86 | +0.88% | 1.15 | 2.96% |
| 2025-12-24 | 6.65 | 6.89 | 6.65 | 6.80 | +1.95% | 1.86 | 4.79% |
| 2025-12-23 | 6.69 | 6.72 | 6.63 | 6.67 | -0.30% | 0.84 | 2.20% |
| 2025-12-22 | 6.72 | 6.76 | 6.68 | 6.69 | -0.45% | 0.76 | 1.99% |
| 2025-12-19 | 6.61 | 6.75 | 6.57 | 6.72 | +1.66% | 1.03 | 2.69% |