*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.68 | 7.87 | 7.61 | 7.64 | +0.79% | 0.60 | 2.93% |
| 2026-01-15 | 7.58 | 7.71 | 7.46 | 7.58 | -0.66% | 0.51 | 2.52% |
| 2026-01-14 | 7.49 | 7.79 | 7.49 | 7.63 | +0.93% | 0.77 | 3.77% |
| 2026-01-13 | 7.92 | 7.97 | 7.51 | 7.56 | -3.08% | 0.93 | 4.58% |
| 2026-01-12 | 7.59 | 7.87 | 7.59 | 7.80 | +3.45% | 1.16 | 5.65% |
| 2026-01-09 | 7.32 | 7.74 | 7.21 | 7.54 | +2.72% | 1.13 | 5.71% |
| 2026-01-08 | 7.61 | 7.66 | 7.28 | 7.34 | -3.04% | 1.08 | 5.50% |
| 2026-01-07 | 7.75 | 7.81 | 7.52 | 7.57 | -3.07% | 0.80 | 3.97% |
| 2026-01-06 | 7.80 | 8.04 | 7.71 | 7.81 | -0.13% | 0.75 | 3.60% |
| 2026-01-05 | 7.70 | 7.92 | 7.42 | 7.82 | +1.56% | 0.97 | 4.80% |
| 2025-12-31 | 8.35 | 8.35 | 7.67 | 7.70 | -2.65% | 1.18 | 5.58% |
| 2025-12-30 | 8.05 | 8.12 | 7.81 | 7.91 | -4.93% | 1.25 | 5.93% |
| 2025-12-29 | 8.70 | 9.02 | 8.32 | 8.32 | +0.24% | 1.68 | 7.33% |
| 2025-12-26 | 8.26 | 8.42 | 8.04 | 8.30 | +0.48% | 0.76 | 3.49% |
| 2025-12-25 | 7.75 | 8.45 | 7.75 | 8.26 | +3.90% | 1.15 | 5.29% |
| 2025-12-24 | 8.33 | 8.41 | 7.82 | 7.95 | -3.28% | 1.33 | 6.19% |
| 2025-12-23 | 8.64 | 8.65 | 8.21 | 8.22 | -4.75% | 0.79 | 3.58% |
| 2025-12-22 | 8.58 | 8.92 | 8.58 | 8.63 | +0.35% | 0.86 | 3.74% |
| 2025-12-19 | 8.15 | 8.65 | 8.12 | 8.60 | +5.26% | 0.87 | 3.89% |
| 2025-12-18 | 8.10 | 8.30 | 7.93 | 8.17 | +0.49% | 0.42 | 1.92% |