新宝股份 sz.002705
12.83
-1.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.16 | 13.17 | 12.73 | 12.83 | -1.46% | 1.40 | 1.35% |
| 2026-05-22 | 13.30 | 13.35 | 12.95 | 13.02 | -2.25% | 1.71 | 1.62% |
| 2026-05-21 | 13.45 | 13.66 | 13.32 | 13.32 | -0.52% | 1.85 | 1.69% |
| 2026-05-20 | 13.36 | 13.54 | 13.14 | 13.39 | -0.30% | 1.52 | 1.41% |
| 2026-05-19 | 13.37 | 13.50 | 13.25 | 13.43 | +1.28% | 1.50 | 1.39% |
| 2026-05-18 | 13.39 | 13.42 | 13.13 | 13.26 | -1.63% | 1.51 | 1.42% |
| 2026-05-15 | 13.79 | 13.85 | 13.40 | 13.48 | -2.18% | 2.19 | 1.99% |
| 2026-05-14 | 14.10 | 14.21 | 13.60 | 13.78 | -2.06% | 2.67 | 2.39% |
| 2026-05-13 | 13.97 | 14.12 | 13.97 | 14.07 | +0.07% | 1.65 | 1.46% |
| 2026-05-12 | 14.36 | 14.38 | 13.97 | 14.06 | -2.09% | 2.64 | 2.32% |
| 2026-05-11 | 14.70 | 14.75 | 14.25 | 14.36 | -2.84% | 3.61 | 3.10% |
| 2026-05-08 | 14.58 | 15.08 | 14.49 | 14.78 | +2.00% | 4.12 | 3.44% |
| 2026-05-07 | 14.53 | 14.70 | 14.44 | 14.49 | -0.69% | 3.31 | 2.82% |
| 2026-05-06 | 15.00 | 15.12 | 14.43 | 14.59 | -3.57% | 5.25 | 4.45% |
| 2026-04-30 | 16.01 | 16.07 | 15.02 | 15.13 | -5.44% | 5.69 | 4.59% |
| 2026-04-29 | 15.44 | 16.32 | 15.10 | 16.00 | +0.44% | 5.83 | 4.58% |
| 2026-04-28 | 16.66 | 16.78 | 15.72 | 15.93 | -5.63% | 6.68 | 5.15% |
| 2026-04-27 | 18.28 | 18.50 | 16.88 | 16.88 | -9.97% | 8.51 | 6.05% |
| 2026-04-24 | 18.21 | 19.38 | 17.82 | 18.75 | +1.35% | 8.83 | 5.86% |
| 2026-04-23 | 17.71 | 19.68 | 17.51 | 18.50 | +3.18% | 10.72 | 7.18% |