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
2026-02-13 18.49 18.77 18.45 18.45 -0.16% 0.55 1.20%
2026-02-12 18.56 18.65 18.23 18.48 -0.43% 0.69 1.50%
2026-02-11 18.85 18.85 18.52 18.56 -1.01% 0.60 1.31%
2026-02-10 18.50 18.81 18.46 18.75 +1.35% 0.90 1.95%
2026-02-09 18.44 18.60 18.44 18.50 +0.98% 0.70 1.53%
2026-02-06 18.22 18.46 18.02 18.32 +0.11% 0.62 1.36%
2026-02-05 18.24 18.44 18.16 18.30 -0.38% 0.47 1.04%
2026-02-04 18.29 18.45 18.19 18.37 +0.16% 0.64 1.40%
2026-02-03 18.20 18.38 18.10 18.34 +1.55% 0.56 1.24%
2026-02-02 18.13 18.45 18.05 18.06 -0.99% 0.70 1.55%
2026-01-30 18.39 18.47 18.04 18.24 0.00% 0.74 1.64%
2026-01-29 18.23 18.54 17.91 18.24 +0.05% 0.97 2.15%
2026-01-28 18.43 18.63 18.15 18.23 -1.19% 0.85 1.86%
2026-01-27 18.50 18.71 18.03 18.45 -0.91% 1.05 2.33%
2026-01-26 19.22 19.29 18.46 18.62 -3.42% 1.60 3.45%
2026-01-23 19.09 19.29 18.95 19.28 +1.26% 1.25 2.62%
2026-01-22 19.22 19.30 18.98 19.04 +0.32% 1.06 2.23%
2026-01-21 18.88 19.16 18.72 18.98 -0.32% 0.94 2.01%
2026-01-20 19.64 19.76 18.82 19.04 -2.91% 1.93 4.06%
2026-01-19 19.62 19.78 19.43 19.61 -1.01% 1.45 2.98%