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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.46 | 22.55 | 21.79 | 21.88 | -0.36% | 3.12 | 5.74% |
| 2025-08-18 | 21.07 | 22.39 | 21.03 | 21.96 | +3.88% | 3.98 | 7.40% |
| 2025-08-15 | 20.69 | 21.17 | 20.48 | 21.14 | +1.34% | 2.41 | 4.67% |
| 2025-08-14 | 20.70 | 21.30 | 20.66 | 20.86 | +0.92% | 2.60 | 5.02% |
| 2025-08-13 | 20.83 | 20.95 | 20.66 | 20.67 | -1.15% | 2.07 | 4.04% |
| 2025-08-12 | 20.01 | 20.95 | 20.01 | 20.91 | -5.56% | 3.58 | 7.03% |
| 2025-08-11 | 21.88 | 22.15 | 21.74 | 22.14 | +1.19% | 1.66 | 3.07% |
| 2025-08-08 | 22.50 | 22.50 | 21.88 | 21.88 | -3.14% | 2.31 | 4.25% |
| 2025-08-07 | 22.00 | 22.66 | 21.72 | 22.59 | +2.12% | 3.40 | 6.22% |
| 2025-08-06 | 22.00 | 22.30 | 21.81 | 22.12 | -0.09% | 1.94 | 3.56% |
| 2025-08-05 | 21.65 | 22.18 | 21.57 | 22.14 | +2.26% | 2.05 | 3.78% |
| 2025-08-04 | 21.27 | 21.84 | 21.22 | 21.65 | +0.60% | 1.29 | 2.42% |
| 2025-08-01 | 21.50 | 21.76 | 21.10 | 21.52 | +0.09% | 1.43 | 2.71% |
| 2025-07-31 | 21.56 | 21.92 | 21.46 | 21.50 | -0.83% | 1.53 | 2.86% |
| 2025-07-30 | 22.42 | 22.42 | 21.52 | 21.68 | -3.39% | 2.25 | 4.19% |
| 2025-07-29 | 22.24 | 22.48 | 21.77 | 22.44 | +0.18% | 2.48 | 4.57% |
| 2025-07-28 | 22.45 | 22.67 | 22.21 | 22.40 | -1.19% | 2.34 | 4.24% |
| 2025-07-25 | 22.81 | 23.49 | 22.51 | 22.67 | +1.07% | 3.97 | 7.01% |
| 2025-07-24 | 21.69 | 22.45 | 21.67 | 22.43 | +3.08% | 2.63 | 4.80% |
| 2025-07-23 | 21.90 | 22.17 | 21.72 | 21.76 | -1.14% | 2.01 | 3.70% |