*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.37 | 4.52 | 4.24 | 4.27 | -2.29% | 1.00 | 9.29% |
| 2025-07-21 | 4.46 | 4.51 | 4.35 | 4.37 | -3.96% | 1.09 | 10.08% |
| 2025-07-18 | 4.68 | 4.73 | 4.46 | 4.55 | -1.73% | 1.13 | 10.05% |
| 2025-07-17 | 4.69 | 4.78 | 4.60 | 4.63 | -4.54% | 1.20 | 10.46% |
| 2025-07-16 | 4.92 | 4.98 | 4.54 | 4.85 | -4.15% | 2.07 | 17.72% |
| 2025-07-15 | 4.80 | 5.22 | 4.78 | 5.06 | +6.30% | 1.94 | 15.67% |
| 2025-07-14 | 4.90 | 4.98 | 4.66 | 4.76 | -4.23% | 1.31 | 11.12% |
| 2025-07-11 | 5.03 | 5.38 | 4.93 | 4.97 | -4.42% | 1.90 | 15.19% |
| 2025-07-10 | 4.61 | 5.20 | 4.51 | 5.20 | +11.11% | 2.37 | 19.51% |
| 2025-07-09 | 4.53 | 4.76 | 4.34 | 4.68 | +3.31% | 1.74 | 15.51% |
| 2025-07-08 | 4.78 | 4.89 | 4.48 | 4.53 | -8.30% | 2.19 | 19.19% |
| 2025-07-07 | 4.80 | 5.48 | 4.75 | 4.94 | -1.20% | 2.81 | 22.38% |
| 2025-07-04 | 4.41 | 5.30 | 4.41 | 5.00 | +11.86% | 2.86 | 24.57% |
| 2025-07-03 | 4.49 | 4.95 | 4.16 | 4.47 | +1.59% | 3.00 | 26.74% |
| 2025-07-02 | 4.00 | 4.40 | 3.92 | 4.40 | +19.89% | 2.44 | 23.61% |
| 2025-07-01 | 3.60 | 3.67 | 3.49 | 3.67 | +19.93% | 0.94 | 10.54% |
| 2025-06-30 | 2.94 | 3.06 | 2.94 | 3.06 | +3.73% | 0.44 | 5.92% |
| 2025-06-27 | 3.00 | 3.03 | 2.94 | 2.95 | -1.99% | 0.30 | 4.12% |
| 2025-06-26 | 2.91 | 3.04 | 2.90 | 3.01 | +3.44% | 0.34 | 4.62% |
| 2025-06-25 | 2.94 | 2.96 | 2.90 | 2.91 | -0.34% | 0.20 | 2.84% |