*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.18 | 3.30 | 3.14 | 3.30 | +4.76% | 0.55 | 6.90% |
| 2025-05-23 | 3.34 | 3.36 | 3.14 | 3.15 | -6.53% | 0.91 | 11.32% |
| 2025-05-22 | 3.33 | 3.59 | 3.31 | 3.37 | +0.30% | 1.29 | 15.17% |
| 2025-05-21 | 3.17 | 3.42 | 3.11 | 3.36 | +6.33% | 1.01 | 12.65% |
| 2025-05-20 | 3.16 | 3.31 | 3.10 | 3.16 | +1.61% | 0.95 | 12.11% |
| 2025-05-19 | 2.92 | 3.11 | 2.92 | 3.11 | +8.36% | 0.82 | 11.01% |
| 2025-05-16 | 2.84 | 2.92 | 2.78 | 2.87 | +1.41% | 0.48 | 6.92% |
| 2025-05-15 | 2.81 | 2.91 | 2.81 | 2.83 | +1.07% | 0.61 | 8.76% |
| 2025-05-14 | 2.85 | 2.90 | 2.73 | 2.80 | -3.11% | 0.82 | 11.87% |
| 2025-05-13 | 3.08 | 3.13 | 2.86 | 2.89 | -5.56% | 1.13 | 15.18% |
| 2025-05-12 | 3.10 | 3.13 | 2.97 | 3.06 | -1.29% | 0.95 | 12.62% |
| 2025-05-09 | 3.10 | 3.21 | 3.02 | 3.10 | +1.97% | 1.44 | 18.92% |
| 2025-05-08 | 2.96 | 3.09 | 2.94 | 3.04 | +1.00% | 1.14 | 15.42% |
| 2025-05-07 | 3.09 | 3.09 | 2.93 | 3.01 | -4.14% | 1.40 | 18.94% |
| 2025-05-06 | 2.98 | 3.36 | 2.57 | 3.14 | +0.64% | 2.07 | 29.29% |