*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.82 | 2.93 | 2.82 | 2.92 | +3.18% | 0.25 | 3.46% |
| 2025-06-23 | 2.75 | 2.84 | 2.70 | 2.83 | +2.54% | 0.20 | 2.89% |
| 2025-06-20 | 2.92 | 2.93 | 2.76 | 2.76 | -5.15% | 0.31 | 4.41% |
| 2025-06-19 | 2.91 | 3.03 | 2.88 | 2.91 | -0.68% | 0.32 | 4.46% |
| 2025-06-18 | 2.96 | 2.96 | 2.85 | 2.93 | -1.35% | 0.27 | 3.77% |
| 2025-06-17 | 2.99 | 3.01 | 2.94 | 2.97 | -0.34% | 0.25 | 3.36% |
| 2025-06-16 | 2.89 | 3.01 | 2.89 | 2.98 | +1.02% | 0.26 | 3.61% |
| 2025-06-13 | 3.11 | 3.12 | 2.95 | 2.95 | -5.75% | 0.45 | 6.10% |
| 2025-06-12 | 3.18 | 3.19 | 3.11 | 3.13 | -1.88% | 0.40 | 5.16% |
| 2025-06-11 | 3.18 | 3.22 | 3.17 | 3.19 | -0.31% | 0.33 | 4.26% |
| 2025-06-10 | 3.13 | 3.22 | 3.13 | 3.20 | +1.59% | 0.48 | 6.10% |
| 2025-06-09 | 3.10 | 3.15 | 3.08 | 3.15 | +1.61% | 0.33 | 4.34% |
| 2025-06-06 | 3.14 | 3.18 | 3.08 | 3.10 | -2.52% | 0.52 | 6.81% |
| 2025-06-05 | 3.21 | 3.23 | 3.08 | 3.18 | -2.75% | 0.64 | 8.16% |
| 2025-06-04 | 3.25 | 3.33 | 3.23 | 3.27 | 0.00% | 0.49 | 6.06% |
| 2025-06-03 | 3.45 | 3.46 | 3.21 | 3.27 | -5.76% | 0.79 | 9.74% |
| 2025-05-30 | 3.44 | 3.58 | 3.42 | 3.47 | -1.42% | 0.60 | 7.01% |
| 2025-05-29 | 3.50 | 3.68 | 3.46 | 3.52 | +0.57% | 0.97 | 11.01% |
| 2025-05-28 | 3.38 | 3.54 | 3.36 | 3.50 | +3.86% | 0.73 | 8.70% |
| 2025-05-27 | 3.32 | 3.44 | 3.25 | 3.37 | +2.12% | 0.67 | 8.19% |