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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.79 | 12.91 | 12.65 | 12.89 | +2.30% | 0.55 | 0.53% |
| 2026-03-23 | 13.20 | 13.20 | 12.54 | 12.60 | -5.48% | 1.04 | 1.00% |
| 2026-03-20 | 13.42 | 13.58 | 13.32 | 13.33 | -0.60% | 0.63 | 0.58% |
| 2026-03-19 | 13.59 | 13.69 | 13.40 | 13.41 | -2.26% | 0.53 | 0.49% |
| 2026-03-18 | 13.76 | 13.83 | 13.61 | 13.72 | +0.07% | 0.64 | 0.58% |
| 2026-03-17 | 13.72 | 13.89 | 13.68 | 13.71 | -0.07% | 0.74 | 0.66% |
| 2026-03-16 | 13.92 | 13.93 | 13.63 | 13.72 | -1.44% | 0.91 | 0.82% |
| 2026-03-13 | 13.73 | 14.12 | 13.68 | 13.92 | +1.31% | 1.08 | 0.96% |
| 2026-03-12 | 13.63 | 13.80 | 13.58 | 13.74 | +0.73% | 0.76 | 0.69% |
| 2026-03-11 | 13.62 | 13.68 | 13.53 | 13.64 | +0.07% | 0.59 | 0.54% |
| 2026-03-10 | 13.47 | 13.66 | 13.42 | 13.63 | +2.17% | 0.76 | 0.69% |
| 2026-03-09 | 13.45 | 13.48 | 13.23 | 13.34 | -1.91% | 0.90 | 0.83% |
| 2026-03-06 | 13.41 | 13.62 | 13.37 | 13.60 | +1.42% | 0.70 | 0.64% |
| 2026-03-05 | 13.59 | 13.61 | 13.35 | 13.41 | -0.22% | 0.90 | 0.83% |
| 2026-03-04 | 13.80 | 13.89 | 13.37 | 13.44 | -3.72% | 1.43 | 1.30% |
| 2026-03-03 | 13.97 | 14.12 | 13.80 | 13.96 | +0.07% | 1.30 | 1.15% |
| 2026-03-02 | 14.28 | 14.31 | 13.88 | 13.95 | -3.59% | 1.61 | 1.42% |
| 2026-02-27 | 14.45 | 14.55 | 14.41 | 14.47 | -0.21% | 0.62 | 0.53% |
| 2026-02-26 | 14.52 | 14.55 | 14.38 | 14.50 | -0.14% | 0.85 | 0.72% |
| 2026-02-25 | 14.60 | 14.68 | 14.49 | 14.52 | -0.07% | 1.24 | 1.05% |