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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.25 | 14.33 | 14.20 | 14.27 | -0.14% | 0.40 | 0.35% |
| 2025-12-17 | 14.21 | 14.35 | 14.11 | 14.29 | +0.70% | 0.72 | 0.62% |
| 2025-12-16 | 14.13 | 14.27 | 14.07 | 14.19 | +0.50% | 0.75 | 0.65% |
| 2025-12-15 | 14.19 | 14.25 | 14.11 | 14.12 | -0.49% | 0.54 | 0.47% |
| 2025-12-12 | 14.32 | 14.32 | 14.18 | 14.19 | -0.42% | 0.81 | 0.70% |
| 2025-12-11 | 14.68 | 14.68 | 14.24 | 14.25 | -2.80% | 1.14 | 0.98% |
| 2025-12-10 | 14.59 | 14.70 | 14.49 | 14.66 | +0.41% | 0.59 | 0.50% |
| 2025-12-09 | 14.71 | 14.81 | 14.56 | 14.60 | -0.82% | 0.76 | 0.64% |
| 2025-12-08 | 14.92 | 14.95 | 14.71 | 14.72 | -1.14% | 0.79 | 0.66% |
| 2025-12-05 | 14.99 | 15.02 | 14.80 | 14.89 | -0.87% | 0.64 | 0.53% |
| 2025-12-04 | 15.08 | 15.12 | 14.90 | 15.02 | -0.53% | 0.54 | 0.44% |
| 2025-12-03 | 14.92 | 15.22 | 14.92 | 15.10 | +0.80% | 0.88 | 0.72% |
| 2025-12-02 | 14.93 | 15.03 | 14.83 | 14.98 | +0.54% | 0.54 | 0.45% |
| 2025-12-01 | 14.90 | 15.06 | 14.79 | 14.90 | +0.40% | 0.88 | 0.73% |
| 2025-11-28 | 14.77 | 14.88 | 14.62 | 14.84 | +0.20% | 0.46 | 0.38% |
| 2025-11-27 | 14.74 | 15.00 | 14.69 | 14.81 | +0.68% | 0.60 | 0.50% |
| 2025-11-26 | 14.79 | 14.86 | 14.68 | 14.71 | -0.47% | 0.45 | 0.38% |
| 2025-11-25 | 14.71 | 14.85 | 14.56 | 14.78 | +0.89% | 0.71 | 0.60% |
| 2025-11-24 | 14.84 | 14.88 | 14.59 | 14.65 | -0.54% | 0.90 | 0.76% |
| 2025-11-21 | 14.95 | 15.10 | 14.73 | 14.73 | -1.67% | 1.01 | 0.84% |