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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.17 | 16.18 | 15.50 | 15.70 | -2.85% | 0.93 | 2.40% |
| 2026-04-20 | 16.14 | 16.20 | 16.07 | 16.16 | +0.12% | 0.53 | 1.32% |
| 2026-04-17 | 16.24 | 16.32 | 16.13 | 16.14 | -0.86% | 0.61 | 1.53% |
| 2026-04-16 | 16.21 | 16.33 | 16.12 | 16.28 | +0.43% | 0.69 | 1.70% |
| 2026-04-15 | 16.36 | 16.44 | 16.09 | 16.21 | -0.61% | 0.63 | 1.58% |
| 2026-04-14 | 16.36 | 16.66 | 16.13 | 16.31 | +0.37% | 0.87 | 2.16% |
| 2026-04-13 | 16.26 | 16.47 | 16.10 | 16.25 | -2.58% | 1.14 | 2.82% |
| 2026-04-10 | 16.17 | 16.79 | 16.17 | 16.68 | +3.15% | 1.85 | 4.52% |
| 2026-04-09 | 16.43 | 16.56 | 16.17 | 16.17 | -4.60% | 1.72 | 4.27% |
| 2026-04-08 | 16.18 | 16.95 | 16.09 | 16.95 | +1.56% | 3.06 | 7.49% |
| 2026-04-07 | 15.07 | 17.70 | 15.06 | 16.69 | +12.62% | 3.65 | 8.82% |
| 2026-04-03 | 15.85 | 16.37 | 14.81 | 14.82 | -0.87% | 0.84 | 2.24% |
| 2026-04-02 | 15.38 | 15.43 | 14.85 | 14.95 | -3.11% | 0.49 | 1.33% |
| 2026-04-01 | 15.45 | 15.53 | 15.26 | 15.43 | +1.85% | 0.39 | 1.03% |
| 2026-03-31 | 15.40 | 15.62 | 15.12 | 15.15 | -1.75% | 0.46 | 1.21% |
| 2026-03-30 | 15.25 | 15.45 | 15.08 | 15.42 | -0.13% | 0.37 | 0.97% |
| 2026-03-27 | 14.99 | 15.52 | 14.88 | 15.44 | +1.65% | 0.50 | 1.32% |
| 2026-03-26 | 15.76 | 15.80 | 15.16 | 15.19 | -3.62% | 0.53 | 1.38% |
| 2026-03-25 | 15.80 | 15.92 | 15.64 | 15.76 | +0.19% | 0.50 | 1.28% |
| 2026-03-24 | 15.57 | 15.76 | 15.26 | 15.73 | +2.94% | 0.54 | 1.42% |