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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.05 | 15.14 | 14.95 | 14.98 | -0.13% | 0.62 | 0.51% |
| 2025-11-19 | 15.20 | 15.21 | 14.94 | 15.00 | -0.92% | 0.71 | 0.58% |
| 2025-11-18 | 15.15 | 15.23 | 15.06 | 15.14 | -0.26% | 0.69 | 0.56% |
| 2025-11-17 | 15.51 | 15.52 | 15.17 | 15.18 | -2.44% | 1.07 | 0.87% |
| 2025-11-14 | 15.57 | 15.84 | 15.51 | 15.56 | -0.06% | 1.00 | 0.79% |
| 2025-11-13 | 15.57 | 15.78 | 15.47 | 15.57 | -0.32% | 1.09 | 0.87% |
| 2025-11-12 | 15.29 | 15.67 | 15.26 | 15.62 | +2.09% | 1.68 | 1.34% |
| 2025-11-11 | 15.40 | 15.46 | 15.24 | 15.30 | -0.91% | 1.19 | 0.96% |
| 2025-11-10 | 15.08 | 15.54 | 15.03 | 15.44 | +2.46% | 1.78 | 1.44% |
| 2025-11-07 | 15.04 | 15.14 | 14.98 | 15.07 | -0.53% | 0.79 | 0.65% |
| 2025-11-06 | 15.03 | 15.23 | 15.01 | 15.15 | +1.27% | 1.13 | 0.92% |
| 2025-11-05 | 14.90 | 15.08 | 14.85 | 14.96 | +0.07% | 0.81 | 0.67% |
| 2025-11-04 | 15.17 | 15.20 | 14.84 | 14.95 | -1.25% | 1.06 | 0.87% |
| 2025-11-03 | 15.10 | 15.21 | 14.97 | 15.14 | +0.07% | 1.07 | 0.87% |
| 2025-10-31 | 15.34 | 15.48 | 15.07 | 15.13 | -1.30% | 1.86 | 1.52% |
| 2025-10-30 | 15.60 | 15.78 | 15.32 | 15.33 | -1.29% | 0.87 | 0.70% |
| 2025-10-29 | 15.58 | 15.75 | 15.43 | 15.53 | -0.45% | 0.60 | 0.48% |
| 2025-10-28 | 15.82 | 15.95 | 15.52 | 15.60 | -1.20% | 1.01 | 0.80% |
| 2025-10-27 | 15.57 | 16.15 | 15.53 | 15.79 | +2.07% | 1.75 | 1.36% |
| 2025-10-24 | 15.38 | 15.58 | 15.31 | 15.47 | +0.59% | 0.76 | 0.61% |