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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.53 | 6.65 | 6.48 | 6.57 | +1.07% | 1.70 | 4.52% |
| 2025-09-16 | 6.33 | 6.50 | 6.33 | 6.50 | +2.67% | 1.78 | 4.81% |
| 2025-09-15 | 6.39 | 6.42 | 6.31 | 6.33 | -0.78% | 1.33 | 3.66% |
| 2025-09-12 | 6.51 | 6.52 | 6.38 | 6.38 | -1.84% | 1.21 | 3.27% |
| 2025-09-11 | 6.46 | 6.51 | 6.32 | 6.50 | +0.31% | 1.40 | 3.79% |
| 2025-09-10 | 6.46 | 6.59 | 6.45 | 6.48 | -0.91% | 1.54 | 4.13% |
| 2025-09-09 | 6.40 | 6.61 | 6.35 | 6.54 | +1.70% | 2.36 | 6.32% |
| 2025-09-08 | 6.40 | 6.47 | 6.35 | 6.43 | +0.31% | 1.15 | 3.12% |
| 2025-09-05 | 6.33 | 6.41 | 6.25 | 6.41 | +1.90% | 1.13 | 3.12% |
| 2025-09-04 | 6.37 | 6.52 | 6.22 | 6.29 | -0.94% | 1.57 | 4.28% |
| 2025-09-03 | 6.39 | 6.50 | 6.28 | 6.35 | -0.78% | 1.36 | 3.71% |
| 2025-09-02 | 6.40 | 6.47 | 6.24 | 6.40 | -0.46% | 1.44 | 3.96% |
| 2025-09-01 | 6.37 | 6.50 | 6.33 | 6.43 | +1.10% | 1.36 | 3.69% |
| 2025-08-29 | 6.51 | 6.51 | 6.35 | 6.36 | -2.74% | 1.62 | 4.40% |
| 2025-08-28 | 6.47 | 6.55 | 6.20 | 6.54 | +2.18% | 2.55 | 6.95% |
| 2025-08-27 | 6.66 | 6.68 | 6.40 | 6.40 | -4.03% | 2.04 | 5.42% |
| 2025-08-26 | 6.62 | 6.70 | 6.54 | 6.67 | +0.45% | 1.62 | 4.25% |
| 2025-08-25 | 6.67 | 6.70 | 6.58 | 6.64 | -0.60% | 2.20 | 5.79% |
| 2025-08-22 | 6.70 | 6.72 | 6.59 | 6.68 | 0.00% | 2.10 | 5.51% |
| 2025-08-21 | 6.92 | 6.93 | 6.65 | 6.68 | -3.45% | 2.85 | 7.36% |