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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.73 | 15.84 | 15.61 | 15.84 | +0.38% | 1.19 | 0.93% |
| 2025-08-19 | 15.82 | 15.91 | 15.56 | 15.78 | -0.25% | 1.47 | 1.15% |
| 2025-08-18 | 16.02 | 16.22 | 15.72 | 15.82 | -0.93% | 2.07 | 1.60% |
| 2025-08-15 | 15.70 | 15.99 | 15.65 | 15.97 | +1.70% | 1.52 | 1.17% |
| 2025-08-14 | 15.80 | 15.90 | 15.59 | 15.70 | -0.56% | 1.62 | 1.26% |
| 2025-08-13 | 15.58 | 15.88 | 15.48 | 15.79 | +1.98% | 1.90 | 1.48% |
| 2025-08-12 | 15.46 | 15.59 | 15.43 | 15.49 | -0.26% | 1.32 | 1.05% |
| 2025-08-11 | 15.36 | 15.57 | 15.23 | 15.52 | +0.97% | 1.51 | 1.20% |
| 2025-08-08 | 15.05 | 15.69 | 15.00 | 15.38 | +2.17% | 2.47 | 1.97% |
| 2025-08-07 | 14.98 | 15.12 | 14.96 | 15.05 | +0.13% | 1.21 | 0.98% |
| 2025-08-06 | 15.00 | 15.04 | 14.86 | 15.03 | +0.20% | 1.11 | 0.91% |
| 2025-08-05 | 14.60 | 15.17 | 14.59 | 15.00 | +2.85% | 2.20 | 1.80% |
| 2025-08-04 | 14.68 | 14.73 | 14.45 | 14.58 | -1.07% | 1.08 | 0.91% |
| 2025-08-01 | 14.63 | 14.80 | 14.60 | 14.74 | +0.81% | 0.95 | 0.79% |
| 2025-07-31 | 14.91 | 14.94 | 14.58 | 14.62 | -2.12% | 1.36 | 1.13% |
| 2025-07-30 | 14.76 | 15.01 | 14.67 | 14.94 | +1.28% | 1.89 | 1.55% |
| 2025-07-29 | 14.75 | 14.77 | 14.57 | 14.75 | -0.20% | 1.17 | 0.98% |
| 2025-07-28 | 14.92 | 14.96 | 14.74 | 14.78 | -0.86% | 1.21 | 1.00% |
| 2025-07-25 | 14.89 | 15.11 | 14.79 | 14.91 | +0.40% | 1.61 | 1.32% |
| 2025-07-24 | 14.75 | 14.93 | 14.69 | 14.85 | +0.81% | 1.60 | 1.32% |