*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.19 | 8.63 | 8.19 | 8.45 | +2.42% | 0.70 | 3.11% |
| 2026-04-20 | 8.00 | 8.29 | 7.93 | 8.25 | +3.12% | 0.58 | 2.68% |
| 2026-04-17 | 8.04 | 8.19 | 8.00 | 8.00 | -0.87% | 0.29 | 1.34% |
| 2026-04-16 | 8.27 | 8.27 | 8.05 | 8.07 | -1.59% | 0.41 | 1.93% |
| 2026-04-15 | 8.22 | 8.33 | 8.11 | 8.20 | -0.24% | 0.41 | 1.89% |
| 2026-04-14 | 7.89 | 8.38 | 7.84 | 8.22 | +4.45% | 0.71 | 3.31% |
| 2026-04-13 | 7.85 | 7.95 | 7.81 | 7.87 | +0.13% | 0.34 | 1.64% |
| 2026-04-10 | 7.62 | 8.03 | 7.62 | 7.86 | +3.29% | 0.62 | 2.99% |
| 2026-04-09 | 7.81 | 7.81 | 7.59 | 7.61 | -2.56% | 0.39 | 1.93% |
| 2026-04-08 | 7.90 | 7.95 | 7.67 | 7.81 | -0.51% | 0.68 | 3.31% |
| 2026-04-07 | 7.90 | 7.95 | 7.77 | 7.85 | +0.13% | 0.31 | 1.48% |
| 2026-04-03 | 8.08 | 8.20 | 7.70 | 7.84 | -2.61% | 0.52 | 2.48% |
| 2026-04-02 | 8.38 | 8.38 | 7.92 | 8.05 | -8.21% | 0.94 | 4.34% |
| 2026-04-01 | 8.68 | 8.80 | 8.45 | 8.77 | +2.10% | 0.77 | 3.36% |
| 2026-03-31 | 8.30 | 8.95 | 8.30 | 8.59 | +2.87% | 1.05 | 4.60% |
| 2026-03-30 | 7.95 | 8.50 | 7.95 | 8.35 | +2.83% | 0.79 | 3.58% |
| 2026-03-27 | 8.05 | 8.13 | 7.97 | 8.12 | +0.99% | 0.27 | 1.26% |
| 2026-03-26 | 8.21 | 8.27 | 7.96 | 8.04 | -2.07% | 0.49 | 2.26% |
| 2026-03-25 | 7.80 | 8.29 | 7.80 | 8.21 | +4.06% | 0.58 | 2.69% |
| 2026-03-24 | 7.79 | 8.08 | 7.75 | 7.89 | +2.07% | 0.38 | 1.81% |