新晨科技 sz.300542
14.84
-1.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.10 | 15.28 | 14.75 | 14.84 | -1.26% | 0.77 | 2.10% |
| 2026-05-21 | 15.65 | 15.81 | 15.01 | 15.03 | -3.41% | 0.69 | 1.81% |
| 2026-05-20 | 15.89 | 15.89 | 15.37 | 15.56 | -2.26% | 0.64 | 1.67% |
| 2026-05-19 | 15.86 | 16.06 | 15.70 | 15.92 | +1.27% | 0.53 | 1.36% |
| 2026-05-18 | 15.80 | 15.86 | 15.58 | 15.72 | -0.63% | 0.46 | 1.18% |
| 2026-05-15 | 15.81 | 16.15 | 15.69 | 15.82 | +0.19% | 0.58 | 1.46% |
| 2026-05-14 | 16.45 | 16.50 | 15.78 | 15.79 | -3.78% | 0.79 | 1.99% |
| 2026-05-13 | 16.23 | 16.52 | 15.86 | 16.41 | +1.17% | 1.12 | 2.78% |
| 2026-05-12 | 15.84 | 16.43 | 15.75 | 16.22 | +2.21% | 1.45 | 3.62% |
| 2026-05-11 | 15.83 | 15.98 | 15.72 | 15.87 | +0.44% | 0.71 | 1.81% |
| 2026-05-08 | 15.55 | 15.92 | 15.46 | 15.80 | +1.09% | 0.76 | 1.96% |
| 2026-05-07 | 15.44 | 15.64 | 15.36 | 15.63 | +1.36% | 0.61 | 1.58% |
| 2026-05-06 | 15.40 | 15.66 | 15.36 | 15.42 | +0.98% | 0.59 | 1.53% |
| 2026-04-30 | 15.13 | 15.36 | 15.10 | 15.27 | +0.93% | 0.48 | 1.27% |
| 2026-04-29 | 15.00 | 15.25 | 14.82 | 15.13 | +0.13% | 0.46 | 1.23% |
| 2026-04-28 | 15.45 | 15.57 | 15.05 | 15.11 | -3.14% | 0.54 | 1.43% |
| 2026-04-27 | 15.53 | 15.76 | 15.10 | 15.60 | +0.71% | 0.58 | 1.51% |
| 2026-04-24 | 15.45 | 15.64 | 15.17 | 15.49 | +0.65% | 0.58 | 1.53% |
| 2026-04-23 | 15.69 | 15.76 | 15.34 | 15.39 | -1.91% | 0.56 | 1.45% |
| 2026-04-22 | 15.70 | 15.77 | 15.51 | 15.69 | -0.06% | 0.54 | 1.39% |