*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.71 | 7.86 | 7.66 | 7.67 | -0.65% | 0.27 | 1.31% |
| 2026-02-12 | 7.77 | 7.94 | 7.62 | 7.72 | +0.39% | 0.39 | 1.90% |
| 2026-02-11 | 7.78 | 7.84 | 7.68 | 7.69 | -1.41% | 0.34 | 1.66% |
| 2026-02-10 | 7.83 | 7.90 | 7.80 | 7.80 | -0.51% | 0.27 | 1.28% |
| 2026-02-09 | 8.05 | 8.06 | 7.81 | 7.84 | -1.38% | 0.51 | 2.43% |
| 2026-02-06 | 7.92 | 8.09 | 7.81 | 7.95 | +0.13% | 0.35 | 1.68% |
| 2026-02-05 | 7.75 | 8.19 | 7.67 | 7.94 | +2.45% | 0.52 | 2.47% |
| 2026-02-04 | 7.85 | 7.85 | 7.60 | 7.75 | -0.64% | 0.37 | 1.82% |
| 2026-02-03 | 7.80 | 7.98 | 7.75 | 7.80 | +0.39% | 0.34 | 1.64% |
| 2026-02-02 | 8.01 | 8.18 | 7.76 | 7.77 | -5.59% | 0.51 | 2.44% |
| 2026-01-30 | 8.08 | 8.28 | 7.90 | 8.23 | +0.61% | 0.53 | 2.50% |
| 2026-01-29 | 8.08 | 8.31 | 8.08 | 8.18 | +1.36% | 0.61 | 2.81% |
| 2026-01-28 | 8.35 | 8.43 | 7.99 | 8.07 | -4.61% | 0.74 | 3.45% |
| 2026-01-27 | 8.69 | 8.97 | 8.29 | 8.46 | -2.53% | 1.19 | 5.32% |
| 2026-01-26 | 8.26 | 8.89 | 8.26 | 8.68 | +5.34% | 1.48 | 6.45% |
| 2026-01-23 | 8.00 | 8.35 | 7.95 | 8.24 | +3.65% | 1.03 | 4.76% |
| 2026-01-22 | 7.60 | 8.18 | 7.53 | 7.95 | +5.16% | 1.19 | 5.75% |
| 2026-01-21 | 7.41 | 7.57 | 7.40 | 7.56 | +0.67% | 0.47 | 2.37% |
| 2026-01-20 | 7.78 | 7.78 | 7.48 | 7.51 | -2.21% | 0.53 | 2.64% |
| 2026-01-19 | 7.65 | 7.74 | 7.57 | 7.68 | +0.52% | 0.45 | 2.22% |