*ST新元 sz.300472
9.13
+0.66%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.96 | 9.18 | 8.96 | 9.13 | +0.66% | 0.32 | 1.42% |
| 2026-05-21 | 9.10 | 9.42 | 9.05 | 9.07 | -0.66% | 0.49 | 2.17% |
| 2026-05-20 | 9.15 | 9.18 | 9.01 | 9.13 | +0.22% | 0.41 | 1.85% |
| 2026-05-19 | 9.27 | 9.41 | 9.02 | 9.11 | -1.73% | 0.42 | 1.88% |
| 2026-05-18 | 9.50 | 9.55 | 9.10 | 9.27 | -1.70% | 0.75 | 3.31% |
| 2026-05-15 | 9.23 | 9.79 | 9.20 | 9.43 | +2.17% | 1.10 | 4.69% |
| 2026-05-14 | 9.10 | 9.27 | 9.00 | 9.23 | +1.65% | 0.71 | 3.13% |
| 2026-05-13 | 8.76 | 9.19 | 8.75 | 9.08 | +2.48% | 0.64 | 2.86% |
| 2026-05-12 | 9.04 | 9.33 | 8.78 | 8.86 | -1.99% | 1.07 | 4.79% |
| 2026-05-11 | 8.56 | 9.33 | 8.53 | 9.04 | +5.61% | 1.11 | 5.10% |
| 2026-05-08 | 8.40 | 8.70 | 8.37 | 8.56 | +2.15% | 0.77 | 3.66% |
| 2026-05-07 | 8.38 | 8.51 | 8.28 | 8.38 | -0.24% | 0.50 | 2.42% |
| 2026-05-06 | 8.11 | 8.50 | 8.07 | 8.40 | +3.45% | 0.67 | 3.26% |
| 2026-04-30 | 8.15 | 8.20 | 8.06 | 8.12 | +0.37% | 0.28 | 1.41% |
| 2026-04-29 | 8.16 | 8.27 | 8.06 | 8.09 | -1.10% | 0.45 | 2.25% |
| 2026-04-28 | 8.18 | 8.42 | 8.08 | 8.18 | -0.85% | 0.38 | 1.89% |
| 2026-04-27 | 8.68 | 8.75 | 8.22 | 8.25 | -3.51% | 0.83 | 4.01% |
| 2026-04-24 | 8.27 | 8.61 | 8.20 | 8.55 | +4.01% | 0.90 | 4.04% |
| 2026-04-23 | 8.23 | 8.45 | 8.11 | 8.22 | -0.36% | 0.46 | 2.11% |
| 2026-04-22 | 8.39 | 8.55 | 8.21 | 8.25 | -2.37% | 0.59 | 2.64% |