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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.78 | 13.80 | 13.43 | 13.70 | -0.14% | 0.44 | 0.38% |
| 2025-05-26 | 13.78 | 13.86 | 13.62 | 13.71 | -0.35% | 0.50 | 0.43% |
| 2025-05-23 | 13.95 | 14.08 | 13.76 | 13.76 | -1.37% | 0.54 | 0.46% |
| 2025-05-22 | 14.06 | 14.17 | 13.91 | 13.95 | -0.95% | 0.62 | 0.53% |
| 2025-05-21 | 14.11 | 14.15 | 14.01 | 14.09 | -0.20% | 0.55 | 0.47% |
| 2025-05-20 | 14.13 | 14.19 | 14.00 | 14.12 | -0.07% | 0.48 | 0.40% |
| 2025-05-19 | 14.11 | 14.19 | 13.98 | 14.13 | -0.07% | 0.54 | 0.45% |
| 2025-05-16 | 14.24 | 14.30 | 14.13 | 14.14 | -0.81% | 0.69 | 0.57% |
| 2025-05-15 | 14.33 | 14.36 | 14.15 | 14.25 | -0.47% | 0.83 | 0.69% |
| 2025-05-14 | 14.17 | 14.47 | 14.05 | 14.32 | 0.00% | 1.00 | 0.83% |
| 2025-05-13 | 14.61 | 14.62 | 14.17 | 14.32 | +0.67% | 1.59 | 1.31% |
| 2025-05-12 | 13.86 | 14.37 | 13.80 | 14.22 | +5.33% | 2.09 | 1.75% |
| 2025-05-09 | 13.67 | 13.78 | 13.47 | 13.50 | -1.47% | 1.07 | 0.94% |
| 2025-05-08 | 13.45 | 13.79 | 13.38 | 13.70 | +1.71% | 0.88 | 0.77% |
| 2025-05-07 | 13.71 | 13.76 | 13.41 | 13.47 | +0.07% | 1.06 | 0.93% |
| 2025-05-06 | 13.41 | 13.47 | 13.25 | 13.47 | +1.59% | 1.13 | 1.00% |