*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.54 | 9.12 | 8.38 | 8.79 | +1.15% | 1.77 | 7.59% |
| 2025-11-18 | 8.05 | 8.69 | 8.05 | 8.69 | +7.15% | 1.70 | 7.74% |
| 2025-11-17 | 8.18 | 8.40 | 8.02 | 8.11 | +0.75% | 1.52 | 6.98% |
| 2025-11-14 | 8.73 | 8.76 | 8.00 | 8.05 | -10.06% | 2.77 | 12.52% |
| 2025-11-13 | 10.00 | 11.17 | 8.91 | 8.95 | -4.58% | 4.69 | 18.15% |
| 2025-11-12 | 8.70 | 9.50 | 8.70 | 9.38 | +6.59% | 2.19 | 9.02% |
| 2025-11-11 | 9.01 | 9.17 | 8.63 | 8.80 | -2.33% | 2.32 | 9.88% |
| 2025-11-10 | 9.00 | 9.47 | 8.72 | 9.01 | +0.78% | 2.51 | 10.44% |
| 2025-11-07 | 8.05 | 9.08 | 8.05 | 8.94 | +11.47% | 2.59 | 11.32% |
| 2025-11-06 | 7.87 | 8.15 | 7.87 | 8.02 | +1.01% | 1.12 | 5.28% |
| 2025-11-05 | 7.40 | 7.97 | 7.28 | 7.94 | +4.47% | 1.50 | 7.28% |
| 2025-11-04 | 7.75 | 7.86 | 7.42 | 7.60 | -2.81% | 1.07 | 5.33% |
| 2025-11-03 | 7.84 | 7.98 | 7.75 | 7.82 | -2.37% | 1.11 | 5.35% |
| 2025-10-31 | 7.88 | 8.09 | 7.75 | 8.01 | +2.30% | 1.37 | 6.55% |
| 2025-10-30 | 7.60 | 8.03 | 7.50 | 7.83 | +4.68% | 1.77 | 8.56% |
| 2025-10-29 | 7.60 | 7.80 | 7.35 | 7.48 | -1.58% | 1.40 | 6.99% |
| 2025-10-28 | 7.50 | 7.84 | 7.40 | 7.60 | -2.19% | 1.60 | 7.94% |
| 2025-10-27 | 7.68 | 8.33 | 7.68 | 7.77 | +11.96% | 2.79 | 13.11% |
| 2025-10-24 | 6.95 | 7.03 | 6.82 | 6.94 | -0.57% | 0.61 | 3.34% |
| 2025-10-23 | 7.05 | 7.08 | 6.77 | 6.98 | +0.29% | 0.92 | 5.04% |