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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.55 | 22.68 | 21.95 | 22.01 | -2.31% | 3.21 | 5.88% |
| 2025-07-21 | 22.63 | 22.80 | 22.40 | 22.53 | -0.31% | 2.66 | 4.78% |
| 2025-07-18 | 23.10 | 23.37 | 22.60 | 22.60 | -1.95% | 3.17 | 5.61% |
| 2025-07-17 | 23.10 | 23.31 | 22.81 | 23.05 | +0.44% | 2.87 | 5.04% |
| 2025-07-16 | 22.82 | 23.05 | 22.60 | 22.95 | -0.04% | 2.48 | 4.41% |
| 2025-07-15 | 23.21 | 23.43 | 22.69 | 22.96 | -1.67% | 3.48 | 6.14% |
| 2025-07-14 | 24.01 | 24.27 | 23.00 | 23.35 | -4.62% | 6.02 | 10.45% |
| 2025-07-11 | 23.70 | 25.98 | 23.68 | 24.48 | +1.83% | 9.27 | 15.12% |
| 2025-07-10 | 24.33 | 25.26 | 23.66 | 24.04 | -3.18% | 8.51 | 14.26% |
| 2025-07-09 | 24.11 | 25.50 | 23.70 | 24.83 | +1.47% | 10.30 | 16.95% |
| 2025-07-08 | 23.34 | 25.00 | 23.05 | 24.47 | +3.16% | 8.91 | 15.04% |
| 2025-07-07 | 23.16 | 24.29 | 23.00 | 23.72 | +4.22% | 9.44 | 16.16% |
| 2025-07-04 | 22.57 | 23.32 | 21.92 | 22.76 | +1.79% | 6.83 | 12.21% |
| 2025-07-03 | 22.37 | 22.63 | 22.17 | 22.36 | -0.80% | 2.40 | 4.35% |
| 2025-07-02 | 22.88 | 22.88 | 22.25 | 22.54 | -1.74% | 3.35 | 6.04% |
| 2025-07-01 | 23.60 | 23.74 | 22.63 | 22.94 | -3.37% | 5.82 | 10.25% |
| 2025-06-30 | 23.56 | 24.00 | 23.36 | 23.74 | +0.81% | 6.45 | 11.05% |
| 2025-06-27 | 24.52 | 25.03 | 23.52 | 23.55 | -5.76% | 10.45 | 17.54% |
| 2025-06-26 | 23.82 | 26.66 | 23.49 | 24.99 | +6.61% | 15.82 | 26.00% |
| 2025-06-25 | 21.81 | 23.90 | 21.81 | 23.44 | +5.30% | 11.60 | 20.59% |