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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.22 | 14.73 | 14.19 | 14.53 | +3.27% | 1.75 | 1.50% |
| 2026-02-13 | 14.14 | 14.20 | 14.07 | 14.07 | -0.64% | 0.64 | 0.56% |
| 2026-02-12 | 14.36 | 14.38 | 14.15 | 14.16 | -1.26% | 0.75 | 0.66% |
| 2026-02-11 | 14.38 | 14.44 | 14.30 | 14.34 | -0.21% | 0.55 | 0.47% |
| 2026-02-10 | 14.35 | 14.42 | 14.30 | 14.37 | -0.14% | 0.76 | 0.65% |
| 2026-02-09 | 14.24 | 14.39 | 14.18 | 14.39 | +1.70% | 1.23 | 1.06% |
| 2026-02-06 | 14.15 | 14.28 | 14.10 | 14.15 | -0.28% | 0.80 | 0.69% |
| 2026-02-05 | 14.09 | 14.27 | 14.05 | 14.19 | +0.57% | 1.05 | 0.92% |
| 2026-02-04 | 14.05 | 14.11 | 13.99 | 14.11 | +0.36% | 1.34 | 1.18% |
| 2026-02-03 | 14.20 | 14.23 | 14.00 | 14.06 | -0.28% | 1.14 | 1.01% |
| 2026-02-02 | 14.44 | 14.61 | 14.08 | 14.10 | -2.35% | 1.13 | 0.97% |
| 2026-01-30 | 14.39 | 14.53 | 14.30 | 14.44 | -0.41% | 0.70 | 0.60% |
| 2026-01-29 | 14.32 | 14.54 | 14.29 | 14.50 | +0.90% | 0.88 | 0.75% |
| 2026-01-28 | 14.57 | 14.58 | 14.35 | 14.37 | -1.24% | 0.77 | 0.66% |
| 2026-01-27 | 14.68 | 14.74 | 14.42 | 14.55 | -0.89% | 1.13 | 0.97% |
| 2026-01-26 | 14.88 | 14.90 | 14.61 | 14.68 | -1.28% | 1.15 | 0.97% |
| 2026-01-23 | 14.79 | 14.87 | 14.73 | 14.87 | +0.68% | 1.06 | 0.89% |
| 2026-01-22 | 14.76 | 14.84 | 14.68 | 14.77 | +0.41% | 0.92 | 0.77% |
| 2026-01-21 | 14.72 | 14.79 | 14.67 | 14.71 | -0.54% | 0.87 | 0.73% |
| 2026-01-20 | 14.74 | 14.89 | 14.68 | 14.79 | +0.14% | 1.01 | 0.85% |