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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.41 | 18.69 | 18.20 | 18.67 | +1.69% | 1.99 | 4.38% |
| 2025-05-23 | 19.25 | 19.45 | 18.33 | 18.36 | -4.13% | 3.11 | 6.71% |
| 2025-05-22 | 19.65 | 20.45 | 19.15 | 19.15 | -3.48% | 3.90 | 8.01% |
| 2025-05-21 | 20.08 | 20.66 | 19.41 | 19.84 | -2.22% | 5.47 | 11.19% |
| 2025-05-20 | 19.31 | 20.45 | 19.31 | 20.29 | +5.90% | 7.48 | 15.13% |
| 2025-05-19 | 19.30 | 19.68 | 18.75 | 19.16 | +2.96% | 3.18 | 6.75% |
| 2025-05-16 | 18.50 | 18.81 | 18.32 | 18.61 | +1.14% | 1.78 | 3.89% |
| 2025-05-15 | 19.24 | 19.27 | 18.37 | 18.40 | -5.45% | 2.88 | 6.29% |
| 2025-05-14 | 19.02 | 19.68 | 18.75 | 19.46 | +1.99% | 3.36 | 7.09% |
| 2025-05-13 | 19.60 | 19.79 | 19.00 | 19.08 | -2.15% | 2.73 | 5.74% |
| 2025-05-12 | 19.13 | 19.59 | 18.95 | 19.50 | +2.25% | 3.03 | 6.37% |
| 2025-05-09 | 19.38 | 19.59 | 18.80 | 19.07 | -1.70% | 3.02 | 6.40% |
| 2025-05-08 | 19.80 | 19.95 | 19.33 | 19.40 | -0.72% | 3.97 | 8.23% |
| 2025-05-07 | 20.25 | 20.62 | 19.33 | 19.54 | +0.10% | 5.94 | 12.10% |
| 2025-05-06 | 18.17 | 19.57 | 18.17 | 19.52 | +7.67% | 6.21 | 13.22% |