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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.78 | 6.78 | 6.49 | 6.54 | -2.39% | 2.09 | 5.55% |
| 2025-11-19 | 6.91 | 6.97 | 6.67 | 6.70 | -3.32% | 2.80 | 7.25% |
| 2025-11-18 | 7.35 | 7.35 | 6.92 | 6.93 | -4.68% | 3.61 | 8.93% |
| 2025-11-17 | 7.55 | 7.58 | 7.24 | 7.27 | -3.71% | 4.94 | 11.74% |
| 2025-11-14 | 7.42 | 7.82 | 7.36 | 7.55 | -0.13% | 7.17 | 16.47% |
| 2025-11-13 | 7.15 | 7.82 | 6.92 | 7.56 | +6.33% | 8.41 | 19.94% |
| 2025-11-12 | 7.38 | 7.38 | 7.01 | 7.11 | -5.20% | 7.43 | 18.24% |
| 2025-11-11 | 7.50 | 7.50 | 7.50 | 7.50 | +9.97% | 4.06 | 9.49% |
| 2025-11-10 | 6.77 | 6.96 | 6.54 | 6.82 | +3.33% | 3.83 | 9.96% |
| 2025-11-07 | 6.53 | 6.63 | 6.50 | 6.60 | +0.61% | 1.56 | 4.16% |
| 2025-11-06 | 6.45 | 6.58 | 6.41 | 6.56 | +1.55% | 1.44 | 3.87% |
| 2025-11-05 | 6.49 | 6.55 | 6.36 | 6.46 | +0.47% | 1.31 | 3.55% |
| 2025-11-04 | 6.50 | 6.62 | 6.41 | 6.43 | +0.31% | 1.65 | 4.43% |
| 2025-11-03 | 6.36 | 6.45 | 6.30 | 6.41 | +0.79% | 1.23 | 3.37% |
| 2025-10-31 | 6.36 | 6.47 | 6.32 | 6.36 | -0.78% | 1.50 | 4.12% |
| 2025-10-30 | 6.35 | 6.59 | 6.33 | 6.41 | +0.16% | 2.06 | 5.56% |
| 2025-10-29 | 6.25 | 6.44 | 6.19 | 6.40 | +1.75% | 2.21 | 6.10% |
| 2025-10-28 | 6.30 | 6.40 | 6.25 | 6.29 | -0.32% | 1.01 | 2.79% |
| 2025-10-27 | 6.30 | 6.33 | 6.23 | 6.31 | +0.64% | 0.74 | 2.08% |
| 2025-10-24 | 6.26 | 6.30 | 6.25 | 6.27 | 0.00% | 0.64 | 1.79% |