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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.64 | 15.01 | 13.54 | 15.01 | +10.01% | 3.84 | 3.22% |
| 2025-06-24 | 13.34 | 13.64 | 13.32 | 13.64 | +2.76% | 0.53 | 0.48% |
| 2025-06-23 | 13.30 | 13.37 | 13.18 | 13.28 | -0.74% | 0.42 | 0.39% |
| 2025-06-20 | 13.40 | 13.51 | 13.31 | 13.38 | -0.52% | 0.49 | 0.44% |
| 2025-06-19 | 13.41 | 13.50 | 13.24 | 13.45 | +0.30% | 0.64 | 0.58% |
| 2025-06-18 | 13.58 | 13.64 | 13.38 | 13.41 | -1.31% | 0.45 | 0.41% |
| 2025-06-17 | 13.69 | 13.69 | 13.49 | 13.58 | -0.36% | 0.38 | 0.34% |
| 2025-06-16 | 13.57 | 13.74 | 13.54 | 13.63 | +0.44% | 0.46 | 0.41% |
| 2025-06-13 | 13.76 | 13.80 | 13.44 | 13.57 | -2.07% | 0.74 | 0.67% |
| 2025-06-12 | 13.94 | 13.96 | 13.66 | 13.86 | -0.28% | 0.56 | 0.49% |
| 2025-06-11 | 13.80 | 13.98 | 13.78 | 13.90 | +1.01% | 0.54 | 0.47% |
| 2025-06-10 | 13.86 | 13.98 | 13.61 | 13.76 | -0.69% | 0.55 | 0.47% |
| 2025-06-09 | 13.76 | 13.90 | 13.72 | 13.86 | +0.70% | 0.66 | 0.57% |
| 2025-06-06 | 13.76 | 13.81 | 13.62 | 13.76 | 0.00% | 0.50 | 0.43% |
| 2025-06-05 | 13.72 | 13.84 | 13.70 | 13.76 | 0.00% | 0.41 | 0.36% |
| 2025-06-04 | 13.62 | 13.80 | 13.59 | 13.76 | +1.34% | 0.47 | 0.40% |
| 2025-06-03 | 13.52 | 13.63 | 13.44 | 13.58 | -0.07% | 0.63 | 0.55% |
| 2025-05-30 | 13.87 | 13.87 | 13.58 | 13.59 | -2.14% | 0.59 | 0.51% |
| 2025-05-29 | 13.79 | 13.95 | 13.74 | 13.89 | +1.19% | 0.75 | 0.65% |
| 2025-05-28 | 13.71 | 13.80 | 13.63 | 13.72 | +0.21% | 0.42 | 0.37% |