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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.50 | 6.69 | 6.45 | 6.61 | +0.92% | 0.83 | 2.20% |
| 2025-12-17 | 6.44 | 6.56 | 6.35 | 6.55 | +1.55% | 0.91 | 2.46% |
| 2025-12-16 | 6.63 | 6.65 | 6.37 | 6.45 | -2.42% | 0.90 | 2.43% |
| 2025-12-15 | 6.70 | 6.72 | 6.59 | 6.61 | -1.34% | 1.07 | 2.81% |
| 2025-12-12 | 6.62 | 6.80 | 6.62 | 6.70 | +0.75% | 1.05 | 2.71% |
| 2025-12-11 | 6.85 | 6.86 | 6.65 | 6.65 | -3.06% | 1.20 | 3.13% |
| 2025-12-10 | 6.76 | 6.92 | 6.67 | 6.86 | +1.18% | 1.43 | 3.66% |
| 2025-12-09 | 6.77 | 6.83 | 6.70 | 6.78 | -0.29% | 0.88 | 2.29% |
| 2025-12-08 | 6.71 | 6.94 | 6.69 | 6.80 | +1.19% | 1.53 | 3.95% |
| 2025-12-05 | 6.59 | 6.75 | 6.55 | 6.72 | +1.36% | 0.97 | 2.54% |
| 2025-12-04 | 6.72 | 6.73 | 6.53 | 6.63 | -1.49% | 1.16 | 3.06% |
| 2025-12-03 | 6.68 | 6.76 | 6.67 | 6.73 | +0.90% | 1.40 | 3.66% |
| 2025-12-02 | 6.76 | 6.76 | 6.61 | 6.67 | -0.89% | 0.97 | 2.53% |
| 2025-12-01 | 6.67 | 6.76 | 6.66 | 6.73 | +0.45% | 1.22 | 3.17% |
| 2025-11-28 | 6.57 | 6.71 | 6.49 | 6.70 | +2.76% | 1.56 | 4.13% |
| 2025-11-27 | 6.42 | 6.71 | 6.40 | 6.52 | +2.03% | 1.95 | 5.18% |
| 2025-11-26 | 6.50 | 6.59 | 6.37 | 6.39 | -2.44% | 1.39 | 3.75% |
| 2025-11-25 | 6.28 | 6.61 | 6.24 | 6.55 | +4.97% | 2.27 | 6.17% |
| 2025-11-24 | 6.24 | 6.28 | 6.13 | 6.24 | +0.97% | 1.25 | 3.51% |
| 2025-11-21 | 6.48 | 6.57 | 6.18 | 6.18 | -5.50% | 1.92 | 5.34% |