*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.96 | 7.07 | 6.81 | 6.84 | -1.72% | 0.84 | 4.59% |
| 2025-09-15 | 7.15 | 7.18 | 6.75 | 6.96 | -4.53% | 1.33 | 7.22% |
| 2025-09-12 | 7.11 | 7.40 | 7.02 | 7.29 | +0.55% | 1.16 | 6.07% |
| 2025-09-11 | 7.00 | 7.50 | 6.93 | 7.25 | +3.42% | 1.84 | 9.49% |
| 2025-09-10 | 6.88 | 7.23 | 6.64 | 7.01 | +1.15% | 1.71 | 9.33% |
| 2025-09-09 | 6.18 | 7.25 | 6.12 | 6.93 | +13.79% | 2.50 | 14.08% |
| 2025-09-08 | 5.93 | 6.15 | 5.86 | 6.09 | +0.99% | 0.63 | 3.97% |
| 2025-09-05 | 5.82 | 6.10 | 5.72 | 6.03 | +3.08% | 0.80 | 5.06% |
| 2025-09-04 | 6.01 | 6.18 | 5.67 | 5.85 | -4.57% | 0.97 | 6.19% |
| 2025-09-03 | 6.46 | 6.48 | 6.09 | 6.13 | -2.54% | 1.00 | 6.02% |
| 2025-09-02 | 6.36 | 6.59 | 6.16 | 6.29 | +3.11% | 1.47 | 8.73% |
| 2025-09-01 | 6.12 | 6.15 | 5.92 | 6.10 | +0.83% | 0.74 | 4.65% |
| 2025-08-29 | 6.02 | 6.16 | 5.91 | 6.05 | -1.14% | 0.77 | 4.80% |
| 2025-08-28 | 6.22 | 6.45 | 6.00 | 6.12 | -1.77% | 1.24 | 7.62% |
| 2025-08-27 | 6.25 | 6.60 | 6.16 | 6.23 | -1.58% | 1.55 | 9.22% |
| 2025-08-26 | 5.79 | 6.63 | 5.76 | 6.33 | +8.76% | 1.87 | 11.39% |
| 2025-08-25 | 5.79 | 5.91 | 5.74 | 5.82 | +0.17% | 0.77 | 5.36% |
| 2025-08-22 | 5.91 | 5.93 | 5.80 | 5.81 | -1.53% | 0.80 | 5.59% |
| 2025-08-21 | 5.83 | 6.09 | 5.73 | 5.90 | +0.85% | 1.10 | 7.61% |
| 2025-08-20 | 6.14 | 6.14 | 5.70 | 5.85 | -4.26% | 1.36 | 9.43% |