*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.40 | 8.40 | 7.60 | 7.73 | -7.65% | 0.75 | 3.56% |
| 2026-03-20 | 8.31 | 8.48 | 8.10 | 8.37 | +1.21% | 0.63 | 2.87% |
| 2026-03-19 | 8.06 | 8.56 | 8.06 | 8.27 | +1.47% | 0.83 | 3.76% |
| 2026-03-18 | 8.04 | 8.30 | 8.03 | 8.15 | -0.73% | 0.66 | 3.07% |
| 2026-03-17 | 8.20 | 8.60 | 8.05 | 8.21 | -0.24% | 1.29 | 5.86% |
| 2026-03-16 | 7.40 | 8.58 | 7.29 | 8.23 | +12.89% | 0.99 | 4.77% |
| 2026-03-13 | 7.28 | 7.47 | 7.24 | 7.29 | +1.25% | 0.33 | 1.69% |
| 2026-03-12 | 7.39 | 7.39 | 7.18 | 7.20 | -2.31% | 0.36 | 1.88% |
| 2026-03-11 | 7.48 | 7.57 | 7.30 | 7.37 | -1.21% | 0.34 | 1.72% |
| 2026-03-10 | 7.43 | 7.49 | 7.33 | 7.46 | +0.40% | 0.35 | 1.78% |
| 2026-03-09 | 7.50 | 7.64 | 7.38 | 7.43 | -2.62% | 0.37 | 1.86% |
| 2026-03-06 | 7.67 | 7.74 | 7.59 | 7.63 | -0.13% | 0.22 | 1.09% |
| 2026-03-05 | 7.61 | 7.76 | 7.58 | 7.64 | +1.46% | 0.22 | 1.11% |
| 2026-03-04 | 7.62 | 7.69 | 7.48 | 7.53 | -0.53% | 0.22 | 1.09% |
| 2026-03-03 | 7.77 | 7.84 | 7.52 | 7.57 | -2.20% | 0.38 | 1.90% |
| 2026-03-02 | 7.75 | 7.87 | 7.60 | 7.74 | -1.28% | 0.44 | 2.14% |
| 2026-02-27 | 7.60 | 7.85 | 7.60 | 7.84 | +1.95% | 0.34 | 1.68% |
| 2026-02-26 | 7.89 | 7.89 | 7.66 | 7.69 | -2.04% | 0.42 | 2.07% |
| 2026-02-25 | 7.80 | 7.95 | 7.74 | 7.85 | +0.64% | 0.37 | 1.77% |
| 2026-02-24 | 7.72 | 7.82 | 7.53 | 7.80 | +1.69% | 0.41 | 2.00% |