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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.10 | 20.19 | 19.33 | 19.87 | -1.93% | 4.73 | 9.66% |
| 2025-12-16 | 18.51 | 21.60 | 18.34 | 20.26 | +8.98% | 7.16 | 14.22% |
| 2025-12-15 | 18.72 | 19.14 | 18.40 | 18.59 | -1.48% | 1.23 | 2.64% |
| 2025-12-12 | 18.90 | 19.14 | 18.75 | 18.87 | -0.89% | 1.30 | 2.77% |
| 2025-12-11 | 18.87 | 19.43 | 18.71 | 19.04 | +0.85% | 2.08 | 4.40% |
| 2025-12-10 | 18.40 | 19.21 | 18.27 | 18.88 | +3.00% | 2.40 | 5.11% |
| 2025-12-09 | 18.51 | 18.78 | 18.32 | 18.33 | -1.56% | 0.90 | 1.97% |
| 2025-12-08 | 18.79 | 19.19 | 18.61 | 18.62 | +0.05% | 1.48 | 3.17% |
| 2025-12-05 | 18.14 | 18.70 | 17.81 | 18.61 | +2.53% | 1.39 | 3.05% |
| 2025-12-04 | 18.42 | 18.60 | 18.10 | 18.15 | -0.98% | 0.88 | 1.94% |
| 2025-12-03 | 18.56 | 18.72 | 18.23 | 18.33 | -2.08% | 1.19 | 2.60% |
| 2025-12-02 | 18.21 | 18.95 | 17.98 | 18.72 | +2.52% | 2.11 | 4.58% |
| 2025-12-01 | 18.07 | 18.48 | 17.96 | 18.26 | +1.11% | 0.87 | 1.92% |
| 2025-11-28 | 17.97 | 18.15 | 17.81 | 18.06 | +0.56% | 0.57 | 1.29% |
| 2025-11-27 | 18.18 | 18.26 | 17.96 | 17.96 | -1.10% | 0.73 | 1.63% |
| 2025-11-26 | 18.57 | 18.82 | 18.12 | 18.16 | -2.26% | 1.21 | 2.64% |
| 2025-11-25 | 18.37 | 19.00 | 18.20 | 18.58 | +1.75% | 1.67 | 3.60% |
| 2025-11-24 | 17.80 | 18.37 | 17.58 | 18.26 | +2.58% | 1.23 | 2.75% |
| 2025-11-21 | 17.98 | 18.57 | 17.71 | 17.80 | -3.05% | 1.31 | 2.93% |
| 2025-11-20 | 17.83 | 18.80 | 17.65 | 18.36 | +2.97% | 1.93 | 4.25% |