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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.76 | 22.30 | 21.38 | 22.26 | +2.39% | 7.19 | 13.28% |
| 2025-06-23 | 20.40 | 22.02 | 20.31 | 21.74 | +6.83% | 6.56 | 12.43% |
| 2025-06-20 | 20.53 | 20.70 | 19.70 | 20.35 | -0.97% | 3.23 | 6.49% |
| 2025-06-19 | 21.90 | 22.27 | 20.55 | 20.55 | -5.17% | 4.91 | 9.43% |
| 2025-06-18 | 21.65 | 22.19 | 21.50 | 21.67 | -1.81% | 5.71 | 10.64% |
| 2025-06-17 | 21.40 | 22.41 | 21.10 | 22.07 | +3.23% | 8.80 | 16.30% |
| 2025-06-16 | 20.21 | 21.52 | 20.21 | 21.38 | +4.80% | 6.37 | 12.19% |
| 2025-06-13 | 21.00 | 21.30 | 20.13 | 20.40 | -3.18% | 4.83 | 9.55% |
| 2025-06-12 | 19.91 | 21.47 | 19.83 | 21.07 | +4.41% | 6.30 | 12.30% |
| 2025-06-11 | 20.03 | 20.52 | 19.83 | 20.18 | +0.75% | 2.99 | 6.01% |
| 2025-06-10 | 20.55 | 20.60 | 19.70 | 20.03 | -2.53% | 3.44 | 6.93% |
| 2025-06-09 | 21.02 | 21.20 | 20.28 | 20.55 | +0.05% | 4.69 | 9.24% |
| 2025-06-06 | 19.88 | 21.46 | 19.88 | 20.54 | +2.34% | 6.96 | 13.58% |
| 2025-06-05 | 19.75 | 20.27 | 19.62 | 20.07 | +1.21% | 3.91 | 7.96% |
| 2025-06-04 | 20.00 | 20.20 | 19.68 | 19.83 | -1.34% | 3.53 | 7.23% |
| 2025-06-03 | 20.50 | 21.11 | 20.04 | 20.10 | -1.66% | 5.50 | 10.89% |
| 2025-05-30 | 20.20 | 20.89 | 20.04 | 20.44 | -0.49% | 5.77 | 11.47% |
| 2025-05-29 | 18.88 | 20.80 | 18.85 | 20.54 | +8.22% | 7.31 | 14.76% |
| 2025-05-28 | 19.17 | 19.45 | 18.66 | 18.98 | -1.30% | 2.71 | 5.77% |
| 2025-05-27 | 18.51 | 19.83 | 18.51 | 19.23 | +3.00% | 3.81 | 8.02% |