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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.68 | 16.14 | 15.68 | 16.03 | +1.95% | 1.57 | 1.21% |
| 2025-09-16 | 15.51 | 15.89 | 15.49 | 15.72 | +1.34% | 1.31 | 1.02% |
| 2025-09-15 | 15.43 | 15.58 | 15.27 | 15.51 | +0.45% | 0.98 | 0.77% |
| 2025-09-12 | 15.62 | 15.64 | 15.42 | 15.45 | -1.08% | 0.93 | 0.73% |
| 2025-09-11 | 15.47 | 15.61 | 15.37 | 15.61 | +0.96% | 0.99 | 0.78% |
| 2025-09-10 | 15.44 | 15.54 | 15.37 | 15.47 | -0.06% | 1.02 | 0.81% |
| 2025-09-09 | 15.57 | 15.57 | 15.31 | 15.48 | -0.76% | 0.94 | 0.75% |
| 2025-09-08 | 15.50 | 15.67 | 15.43 | 15.59 | +0.70% | 1.49 | 1.18% |
| 2025-09-05 | 15.34 | 15.52 | 15.25 | 15.49 | +1.10% | 1.30 | 1.03% |
| 2025-09-04 | 15.33 | 15.43 | 15.11 | 15.32 | -0.06% | 1.13 | 0.91% |
| 2025-09-03 | 15.52 | 15.61 | 15.24 | 15.33 | -1.21% | 0.88 | 0.70% |
| 2025-09-02 | 15.69 | 15.72 | 15.25 | 15.51 | -0.95% | 1.81 | 1.43% |
| 2025-09-01 | 16.01 | 16.19 | 15.59 | 15.66 | -3.30% | 2.56 | 1.99% |
| 2025-08-29 | 16.81 | 16.81 | 16.13 | 16.20 | -2.62% | 2.26 | 1.69% |
| 2025-08-28 | 16.53 | 16.81 | 16.21 | 16.63 | +1.20% | 2.30 | 1.70% |
| 2025-08-27 | 16.77 | 17.05 | 16.42 | 16.44 | -2.06% | 2.07 | 1.51% |
| 2025-08-26 | 16.90 | 16.95 | 16.73 | 16.78 | -0.64% | 1.41 | 1.03% |
| 2025-08-25 | 17.13 | 17.13 | 16.63 | 16.89 | -0.41% | 2.67 | 1.94% |
| 2025-08-22 | 16.50 | 17.28 | 16.44 | 16.96 | +2.57% | 2.92 | 2.10% |
| 2025-08-21 | 16.04 | 16.88 | 15.89 | 16.53 | +4.38% | 3.75 | 2.80% |