*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.96 | 6.50 | 5.96 | 6.11 | +2.86% | 1.84 | 12.05% |
| 2025-08-18 | 5.93 | 6.19 | 5.93 | 5.94 | -2.94% | 1.47 | 9.93% |
| 2025-08-15 | 6.35 | 6.48 | 6.06 | 6.12 | -3.47% | 2.00 | 13.11% |
| 2025-08-14 | 5.66 | 6.76 | 5.59 | 6.34 | +11.82% | 2.92 | 19.23% |
| 2025-08-13 | 5.87 | 6.01 | 5.67 | 5.67 | -4.22% | 1.36 | 9.56% |
| 2025-08-12 | 5.95 | 6.24 | 5.80 | 5.92 | -1.33% | 1.66 | 11.32% |
| 2025-08-11 | 5.82 | 6.28 | 5.51 | 6.00 | 0.00% | 2.12 | 14.80% |
| 2025-08-08 | 5.61 | 6.20 | 5.61 | 6.00 | +5.08% | 2.28 | 15.58% |
| 2025-08-07 | 5.67 | 6.15 | 5.56 | 5.71 | +1.24% | 3.14 | 21.77% |
| 2025-08-06 | 4.72 | 5.64 | 4.63 | 5.64 | +20.00% | 2.54 | 20.36% |
| 2025-08-05 | 4.70 | 4.85 | 4.66 | 4.70 | +0.43% | 0.75 | 6.44% |
| 2025-08-04 | 4.68 | 4.70 | 4.53 | 4.68 | 0.00% | 0.78 | 6.89% |
| 2025-08-01 | 4.73 | 4.81 | 4.59 | 4.68 | -0.21% | 0.82 | 7.11% |
| 2025-07-31 | 4.62 | 4.88 | 4.58 | 4.69 | +0.21% | 1.08 | 9.22% |
| 2025-07-30 | 4.80 | 4.85 | 4.57 | 4.68 | -2.70% | 1.28 | 11.12% |
| 2025-07-29 | 4.80 | 5.15 | 4.65 | 4.81 | +9.57% | 2.29 | 19.12% |
| 2025-07-28 | 4.46 | 4.49 | 4.36 | 4.39 | -3.73% | 0.93 | 8.56% |
| 2025-07-25 | 4.45 | 4.68 | 4.41 | 4.56 | +2.47% | 1.16 | 10.31% |
| 2025-07-24 | 4.45 | 4.54 | 4.36 | 4.45 | -1.98% | 1.04 | 9.55% |
| 2025-07-23 | 4.35 | 4.55 | 4.21 | 4.54 | +6.32% | 1.41 | 12.94% |