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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.88 | 15.93 | 15.10 | 15.28 | -4.92% | 0.86 | 2.22% |
| 2026-03-20 | 17.00 | 17.04 | 16.07 | 16.07 | -4.97% | 0.90 | 2.22% |
| 2026-03-19 | 16.95 | 17.20 | 16.85 | 16.91 | -0.82% | 0.63 | 1.50% |
| 2026-03-18 | 16.98 | 17.09 | 16.75 | 17.05 | +1.13% | 0.53 | 1.26% |
| 2026-03-17 | 17.17 | 17.34 | 16.83 | 16.86 | -1.98% | 0.68 | 1.60% |
| 2026-03-16 | 17.40 | 17.80 | 17.14 | 17.20 | +2.81% | 1.39 | 3.22% |
| 2026-03-13 | 17.17 | 17.17 | 16.69 | 16.73 | -2.68% | 0.63 | 1.52% |
| 2026-03-12 | 17.19 | 17.40 | 17.15 | 17.19 | -0.29% | 0.53 | 1.25% |
| 2026-03-11 | 17.60 | 17.71 | 17.22 | 17.24 | -1.15% | 0.72 | 1.66% |
| 2026-03-10 | 17.33 | 17.53 | 17.25 | 17.44 | +1.51% | 0.56 | 1.30% |
| 2026-03-09 | 17.01 | 17.26 | 16.70 | 17.18 | -0.64% | 0.71 | 1.69% |
| 2026-03-06 | 17.12 | 17.32 | 17.12 | 17.29 | +0.58% | 0.39 | 0.90% |
| 2026-03-05 | 17.26 | 17.39 | 17.10 | 17.19 | +1.60% | 0.56 | 1.31% |
| 2026-03-04 | 16.80 | 17.26 | 16.80 | 16.92 | -0.70% | 0.71 | 1.67% |
| 2026-03-03 | 17.78 | 18.05 | 17.04 | 17.04 | -4.27% | 1.11 | 2.57% |
| 2026-03-02 | 18.40 | 18.50 | 17.75 | 17.80 | -4.51% | 1.32 | 2.97% |
| 2026-02-27 | 18.23 | 18.74 | 18.23 | 18.64 | +1.75% | 0.95 | 2.05% |
| 2026-02-26 | 18.53 | 18.70 | 18.23 | 18.32 | -0.92% | 0.69 | 1.53% |
| 2026-02-25 | 18.33 | 18.60 | 18.24 | 18.49 | +0.87% | 0.58 | 1.27% |
| 2026-02-24 | 18.54 | 18.70 | 18.30 | 18.33 | -0.65% | 0.55 | 1.21% |