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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.55 | 14.79 | 14.52 | 14.77 | +1.58% | 1.38 | 1.16% |
| 2026-01-16 | 14.62 | 14.62 | 14.38 | 14.54 | 0.00% | 1.00 | 0.85% |
| 2026-01-15 | 14.47 | 14.58 | 14.41 | 14.54 | +0.35% | 0.81 | 0.69% |
| 2026-01-14 | 14.42 | 14.67 | 14.31 | 14.49 | +0.56% | 1.46 | 1.24% |
| 2026-01-13 | 14.52 | 14.71 | 14.40 | 14.41 | -0.76% | 1.44 | 1.23% |
| 2026-01-12 | 14.34 | 14.53 | 14.30 | 14.52 | +1.18% | 1.33 | 1.14% |
| 2026-01-09 | 14.21 | 14.37 | 14.18 | 14.35 | +0.91% | 1.03 | 0.89% |
| 2026-01-08 | 14.15 | 14.23 | 14.07 | 14.22 | +0.49% | 0.88 | 0.77% |
| 2026-01-07 | 14.36 | 14.36 | 14.14 | 14.15 | -1.46% | 1.39 | 1.21% |
| 2026-01-06 | 14.34 | 14.43 | 14.25 | 14.36 | +0.35% | 1.35 | 1.17% |
| 2026-01-05 | 14.33 | 14.37 | 14.18 | 14.31 | +0.35% | 0.96 | 0.83% |
| 2025-12-31 | 14.12 | 14.36 | 14.10 | 14.26 | +1.13% | 0.75 | 0.65% |
| 2025-12-30 | 14.15 | 14.22 | 14.05 | 14.10 | -0.49% | 0.66 | 0.58% |
| 2025-12-29 | 14.31 | 14.36 | 14.15 | 14.17 | -0.98% | 0.61 | 0.53% |
| 2025-12-26 | 14.40 | 14.46 | 14.30 | 14.31 | -0.49% | 0.53 | 0.46% |
| 2025-12-25 | 14.32 | 14.45 | 14.27 | 14.38 | +0.49% | 0.69 | 0.60% |
| 2025-12-24 | 14.30 | 14.35 | 14.20 | 14.31 | +0.21% | 0.57 | 0.49% |
| 2025-12-23 | 14.35 | 14.40 | 14.24 | 14.28 | -0.49% | 0.51 | 0.45% |
| 2025-12-22 | 14.45 | 14.55 | 14.32 | 14.35 | -0.69% | 0.65 | 0.56% |
| 2025-12-19 | 14.28 | 14.53 | 14.27 | 14.45 | +1.26% | 0.73 | 0.63% |