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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.30 | 15.44 | 15.17 | 15.38 | +0.33% | 0.57 | 0.46% |
| 2025-10-22 | 14.97 | 15.50 | 14.94 | 15.33 | +2.34% | 1.23 | 0.99% |
| 2025-10-21 | 14.93 | 15.03 | 14.83 | 14.98 | +0.54% | 0.59 | 0.49% |
| 2025-10-20 | 15.09 | 15.12 | 14.83 | 14.90 | -0.33% | 0.84 | 0.69% |
| 2025-10-17 | 15.10 | 15.18 | 14.95 | 14.95 | -0.33% | 0.75 | 0.61% |
| 2025-10-16 | 15.20 | 15.22 | 14.94 | 15.00 | -1.43% | 0.86 | 0.70% |
| 2025-10-15 | 15.18 | 15.37 | 15.10 | 15.22 | +0.79% | 1.06 | 0.85% |
| 2025-10-14 | 15.28 | 15.50 | 15.10 | 15.10 | -1.10% | 1.24 | 0.99% |
| 2025-10-13 | 15.35 | 15.43 | 15.04 | 15.27 | -3.81% | 1.51 | 1.22% |
| 2025-10-10 | 15.61 | 16.00 | 15.56 | 15.87 | +1.26% | 1.16 | 0.90% |
| 2025-10-09 | 15.56 | 15.80 | 15.27 | 15.67 | +0.70% | 1.21 | 0.95% |
| 2025-09-30 | 15.55 | 15.65 | 15.42 | 15.56 | +0.19% | 0.77 | 0.61% |
| 2025-09-29 | 15.79 | 15.81 | 15.38 | 15.53 | -1.81% | 1.33 | 1.05% |
| 2025-09-26 | 15.92 | 15.93 | 15.62 | 15.82 | -0.87% | 1.12 | 0.87% |
| 2025-09-25 | 16.26 | 16.26 | 15.89 | 15.96 | -1.83% | 0.96 | 0.74% |
| 2025-09-24 | 15.92 | 16.34 | 15.84 | 16.26 | +1.73% | 1.22 | 0.93% |
| 2025-09-23 | 16.03 | 16.21 | 15.69 | 15.98 | -0.49% | 1.49 | 1.15% |
| 2025-09-22 | 16.11 | 16.58 | 15.98 | 16.06 | -0.43% | 1.82 | 1.37% |
| 2025-09-19 | 16.00 | 16.19 | 15.73 | 16.13 | +0.62% | 1.42 | 1.09% |
| 2025-09-18 | 16.03 | 16.27 | 15.85 | 16.03 | 0.00% | 1.99 | 1.52% |