*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.64 | 7.27 | 6.64 | 6.96 | +4.04% | 1.34 | 7.15% |
| 2025-10-21 | 6.61 | 6.81 | 6.52 | 6.69 | -0.59% | 0.75 | 4.26% |
| 2025-10-20 | 6.77 | 6.98 | 6.56 | 6.73 | -1.03% | 1.10 | 6.15% |
| 2025-10-17 | 6.98 | 7.14 | 6.40 | 6.80 | -2.58% | 1.41 | 7.80% |
| 2025-10-16 | 6.58 | 7.39 | 6.58 | 6.98 | +2.50% | 1.94 | 10.51% |
| 2025-10-15 | 6.48 | 6.89 | 6.20 | 6.81 | +8.10% | 1.85 | 10.48% |
| 2025-10-14 | 6.53 | 6.90 | 6.10 | 6.30 | -2.48% | 1.94 | 11.32% |
| 2025-10-13 | 5.81 | 6.75 | 5.78 | 6.46 | +11.96% | 2.34 | 14.20% |
| 2025-10-10 | 5.08 | 5.77 | 5.08 | 5.77 | +19.96% | 1.24 | 8.52% |
| 2025-10-09 | 5.17 | 5.28 | 4.81 | 4.81 | -9.25% | 1.20 | 9.07% |
| 2025-09-30 | 5.71 | 5.71 | 4.67 | 5.30 | -6.36% | 1.89 | 13.78% |
| 2025-09-29 | 5.86 | 6.01 | 5.65 | 5.66 | -1.05% | 0.79 | 5.14% |
| 2025-09-26 | 6.04 | 6.05 | 5.72 | 5.72 | -6.38% | 0.86 | 5.55% |
| 2025-09-25 | 6.00 | 6.23 | 5.95 | 6.11 | +2.35% | 0.76 | 4.74% |
| 2025-09-24 | 6.06 | 6.19 | 5.87 | 5.97 | -3.55% | 0.86 | 5.42% |
| 2025-09-23 | 6.45 | 6.49 | 5.36 | 6.19 | -5.78% | 1.21 | 7.59% |
| 2025-09-22 | 6.82 | 6.86 | 6.50 | 6.57 | -3.52% | 0.85 | 4.83% |
| 2025-09-19 | 6.84 | 6.95 | 6.76 | 6.81 | +0.59% | 0.66 | 3.62% |
| 2025-09-18 | 6.94 | 7.04 | 6.68 | 6.77 | -3.97% | 1.08 | 5.95% |
| 2025-09-17 | 6.88 | 7.33 | 6.85 | 7.05 | +3.07% | 1.37 | 7.25% |