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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.72 | 14.93 | 14.71 | 14.73 | -0.27% | 1.67 | 1.38% |
| 2025-07-22 | 14.88 | 14.88 | 14.59 | 14.77 | -0.73% | 1.41 | 1.18% |
| 2025-07-21 | 14.72 | 14.88 | 14.64 | 14.88 | +1.14% | 1.44 | 1.20% |
| 2025-07-18 | 14.66 | 14.72 | 14.56 | 14.71 | +0.47% | 1.18 | 0.99% |
| 2025-07-17 | 14.71 | 14.75 | 14.54 | 14.64 | -0.47% | 1.34 | 1.12% |
| 2025-07-16 | 14.75 | 14.98 | 14.62 | 14.71 | -0.60% | 1.66 | 1.38% |
| 2025-07-15 | 14.86 | 15.04 | 14.66 | 14.80 | -0.33% | 1.64 | 1.35% |
| 2025-07-14 | 14.56 | 14.93 | 14.56 | 14.85 | +1.97% | 2.04 | 1.68% |
| 2025-07-11 | 14.43 | 14.81 | 14.41 | 14.56 | +0.75% | 1.94 | 1.62% |
| 2025-07-10 | 14.40 | 14.47 | 14.35 | 14.46 | +0.41% | 0.75 | 0.64% |
| 2025-07-09 | 14.56 | 14.62 | 14.37 | 14.40 | -1.09% | 1.16 | 0.98% |
| 2025-07-08 | 14.44 | 14.56 | 14.36 | 14.55 | +0.89% | 1.29 | 1.09% |
| 2025-07-07 | 14.37 | 14.50 | 14.31 | 14.43 | +0.48% | 0.92 | 0.79% |
| 2025-07-04 | 14.61 | 14.65 | 14.33 | 14.36 | -1.09% | 1.33 | 1.13% |
| 2025-07-03 | 14.50 | 14.60 | 14.43 | 14.51 | -0.20% | 1.30 | 1.09% |
| 2025-07-02 | 14.55 | 14.82 | 14.43 | 14.54 | -0.88% | 2.04 | 1.71% |
| 2025-07-01 | 14.51 | 14.85 | 14.42 | 14.67 | +0.82% | 2.70 | 2.26% |
| 2025-06-30 | 14.83 | 14.84 | 14.43 | 14.55 | -0.68% | 2.36 | 1.99% |
| 2025-06-27 | 15.10 | 15.15 | 14.57 | 14.65 | -3.46% | 3.56 | 2.96% |
| 2025-06-26 | 15.44 | 15.83 | 14.97 | 15.18 | +1.12% | 6.51 | 5.21% |