*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.00 | 8.18 | 7.75 | 8.13 | +1.50% | 0.61 | 2.90% |
| 2025-12-16 | 8.55 | 8.61 | 7.67 | 8.01 | -6.43% | 1.35 | 6.37% |
| 2025-12-15 | 8.07 | 8.68 | 8.07 | 8.56 | +3.63% | 0.81 | 3.61% |
| 2025-12-12 | 9.40 | 9.40 | 8.25 | 8.26 | -14.58% | 2.12 | 9.21% |
| 2025-12-11 | 9.43 | 9.90 | 9.43 | 9.67 | +0.83% | 1.48 | 5.74% |
| 2025-12-10 | 9.15 | 9.97 | 9.00 | 9.59 | +4.58% | 1.55 | 6.28% |
| 2025-12-09 | 8.40 | 9.25 | 8.40 | 9.17 | +7.13% | 1.50 | 6.26% |
| 2025-12-08 | 8.52 | 8.61 | 8.24 | 8.56 | +5.55% | 0.97 | 4.35% |
| 2025-12-05 | 8.06 | 8.38 | 8.03 | 8.11 | -5.81% | 1.22 | 5.64% |
| 2025-12-04 | 8.66 | 8.87 | 8.47 | 8.61 | -0.69% | 0.76 | 3.28% |
| 2025-12-03 | 8.99 | 9.00 | 8.66 | 8.67 | -3.99% | 0.92 | 3.95% |
| 2025-12-02 | 9.20 | 9.30 | 8.93 | 9.03 | -1.42% | 0.85 | 3.52% |
| 2025-12-01 | 8.84 | 9.25 | 8.80 | 9.16 | +0.88% | 1.05 | 4.40% |
| 2025-11-28 | 9.11 | 9.36 | 8.81 | 9.08 | -0.55% | 1.00 | 4.16% |
| 2025-11-27 | 9.10 | 9.25 | 8.93 | 9.13 | -0.33% | 1.39 | 5.75% |
| 2025-11-26 | 8.50 | 9.26 | 8.49 | 9.16 | +7.89% | 1.87 | 7.92% |
| 2025-11-25 | 8.62 | 8.62 | 8.40 | 8.49 | -1.62% | 0.86 | 3.85% |
| 2025-11-24 | 8.61 | 8.80 | 8.35 | 8.63 | 0.00% | 0.90 | 3.99% |
| 2025-11-21 | 8.44 | 8.88 | 8.26 | 8.63 | +1.53% | 1.18 | 5.17% |
| 2025-11-20 | 8.70 | 8.88 | 8.41 | 8.50 | -3.30% | 1.12 | 4.93% |