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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.22 | 20.33 | 19.60 | 19.81 | -2.08% | 1.99 | 4.04% |
| 2026-01-15 | 20.50 | 21.00 | 20.00 | 20.23 | -3.11% | 2.97 | 5.89% |
| 2026-01-14 | 20.24 | 21.30 | 20.24 | 20.88 | +2.86% | 4.82 | 9.33% |
| 2026-01-13 | 21.53 | 21.70 | 20.25 | 20.30 | -5.27% | 4.66 | 9.05% |
| 2026-01-12 | 20.68 | 21.47 | 20.47 | 21.43 | +5.05% | 5.39 | 10.34% |
| 2026-01-09 | 19.81 | 20.40 | 19.81 | 20.40 | +2.56% | 3.58 | 7.15% |
| 2026-01-08 | 19.50 | 20.07 | 19.40 | 19.89 | +1.17% | 2.19 | 4.47% |
| 2026-01-07 | 20.03 | 20.17 | 19.46 | 19.66 | -3.15% | 3.05 | 6.24% |
| 2026-01-06 | 19.85 | 20.40 | 19.72 | 20.30 | +1.91% | 3.04 | 6.12% |
| 2026-01-05 | 20.49 | 20.49 | 19.68 | 19.92 | -2.78% | 3.11 | 6.31% |
| 2025-12-31 | 19.86 | 20.70 | 19.75 | 20.49 | +2.50% | 3.99 | 7.92% |
| 2025-12-30 | 20.58 | 21.15 | 19.90 | 19.99 | -2.87% | 4.32 | 8.54% |
| 2025-12-29 | 20.01 | 20.80 | 19.61 | 20.58 | +3.94% | 5.17 | 10.26% |
| 2025-12-26 | 19.54 | 20.20 | 19.50 | 19.80 | -0.15% | 3.07 | 6.25% |
| 2025-12-25 | 19.58 | 20.33 | 19.35 | 19.83 | +3.39% | 3.69 | 7.52% |
| 2025-12-24 | 18.70 | 19.27 | 18.68 | 19.18 | +1.37% | 1.58 | 3.35% |
| 2025-12-23 | 19.50 | 19.55 | 18.74 | 18.92 | -3.07% | 2.58 | 5.48% |
| 2025-12-22 | 19.83 | 20.20 | 19.47 | 19.52 | -3.17% | 3.29 | 6.71% |
| 2025-12-19 | 19.80 | 20.66 | 19.66 | 20.16 | +1.26% | 3.75 | 7.47% |
| 2025-12-18 | 19.59 | 20.97 | 19.45 | 19.91 | +0.20% | 4.11 | 8.27% |