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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.40 | 17.99 | 17.01 | 17.93 | +0.50% | 6.48 | 4.58% |
| 2026-04-21 | 17.82 | 18.47 | 17.59 | 17.84 | -1.27% | 5.97 | 4.12% |
| 2026-04-20 | 17.58 | 18.28 | 17.54 | 18.07 | +1.80% | 7.73 | 5.34% |
| 2026-04-17 | 17.30 | 18.49 | 17.10 | 17.75 | -0.78% | 10.77 | 7.48% |
| 2026-04-16 | 18.13 | 19.00 | 17.37 | 17.89 | +3.17% | 15.35 | 10.48% |
| 2026-04-15 | 16.11 | 17.34 | 15.71 | 17.34 | +10.03% | 8.34 | 6.15% |
| 2026-04-14 | 15.23 | 15.97 | 15.10 | 15.76 | +4.30% | 4.38 | 3.48% |
| 2026-04-13 | 15.18 | 15.28 | 14.96 | 15.11 | -1.76% | 2.37 | 1.95% |
| 2026-04-10 | 14.96 | 15.59 | 14.93 | 15.38 | +3.01% | 3.95 | 3.18% |
| 2026-04-09 | 14.91 | 15.18 | 14.87 | 14.93 | -0.86% | 2.10 | 1.73% |
| 2026-04-08 | 14.91 | 15.28 | 14.85 | 15.06 | +2.52% | 2.95 | 2.42% |
| 2026-04-07 | 14.51 | 15.09 | 14.33 | 14.69 | +1.59% | 2.37 | 1.99% |
| 2026-04-03 | 15.05 | 15.15 | 14.43 | 14.46 | -3.73% | 2.65 | 2.24% |
| 2026-04-02 | 15.04 | 15.27 | 14.87 | 15.02 | -1.18% | 2.63 | 2.16% |
| 2026-04-01 | 14.90 | 15.57 | 14.83 | 15.20 | +2.36% | 4.47 | 3.64% |
| 2026-03-31 | 15.01 | 15.20 | 14.79 | 14.85 | -1.98% | 3.37 | 2.79% |
| 2026-03-30 | 14.50 | 15.38 | 14.50 | 15.15 | +1.81% | 5.57 | 4.58% |
| 2026-03-27 | 14.47 | 15.01 | 14.05 | 14.88 | +0.74% | 7.41 | 6.33% |
| 2026-03-26 | 14.48 | 14.77 | 14.30 | 14.77 | +9.98% | 7.43 | 6.27% |
| 2026-03-25 | 12.96 | 13.53 | 12.87 | 13.43 | +4.19% | 1.30 | 1.22% |