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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.27 | 6.37 | 6.16 | 6.27 | -0.48% | 0.97 | 2.74% |
| 2025-10-22 | 6.17 | 6.48 | 6.14 | 6.30 | +2.11% | 2.18 | 6.00% |
| 2025-10-21 | 6.07 | 6.17 | 6.05 | 6.17 | +1.82% | 0.62 | 1.77% |
| 2025-10-20 | 6.01 | 6.06 | 6.01 | 6.06 | +1.68% | 0.54 | 1.58% |
| 2025-10-17 | 6.17 | 6.17 | 5.95 | 5.96 | -3.25% | 0.98 | 2.84% |
| 2025-10-16 | 6.22 | 6.25 | 6.12 | 6.16 | -1.44% | 0.72 | 2.06% |
| 2025-10-15 | 6.15 | 6.25 | 6.13 | 6.25 | +1.79% | 0.81 | 2.29% |
| 2025-10-14 | 6.25 | 6.34 | 6.12 | 6.14 | -1.60% | 1.15 | 3.23% |
| 2025-10-13 | 6.20 | 6.27 | 6.01 | 6.24 | -2.35% | 1.40 | 3.98% |
| 2025-10-10 | 6.42 | 6.51 | 6.36 | 6.39 | +0.16% | 1.22 | 3.34% |
| 2025-10-09 | 6.43 | 6.46 | 6.34 | 6.38 | -0.47% | 1.52 | 4.19% |
| 2025-09-30 | 6.48 | 6.52 | 6.41 | 6.41 | -1.69% | 0.93 | 2.52% |
| 2025-09-29 | 6.45 | 6.55 | 6.33 | 6.52 | +1.88% | 1.33 | 3.61% |
| 2025-09-26 | 6.50 | 6.60 | 6.38 | 6.40 | -2.44% | 1.58 | 4.28% |
| 2025-09-25 | 6.68 | 6.68 | 6.55 | 6.56 | -1.79% | 1.14 | 3.01% |
| 2025-09-24 | 6.66 | 6.69 | 6.52 | 6.68 | -0.89% | 1.71 | 4.52% |
| 2025-09-23 | 6.61 | 6.86 | 6.35 | 6.74 | +2.11% | 2.96 | 7.86% |
| 2025-09-22 | 6.77 | 6.79 | 6.53 | 6.60 | -1.92% | 2.06 | 5.41% |
| 2025-09-19 | 6.72 | 6.86 | 6.63 | 6.73 | +1.20% | 3.46 | 8.95% |
| 2025-09-18 | 6.61 | 6.90 | 6.55 | 6.65 | +1.21% | 3.70 | 9.66% |