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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.23 | 18.33 | 17.82 | 17.83 | -2.19% | 0.74 | 1.68% |
| 2025-11-18 | 18.35 | 18.42 | 18.14 | 18.23 | -0.65% | 0.68 | 1.50% |
| 2025-11-17 | 18.04 | 18.45 | 18.01 | 18.35 | +1.44% | 0.86 | 1.90% |
| 2025-11-14 | 18.00 | 18.53 | 17.88 | 18.09 | +0.50% | 1.18 | 2.60% |
| 2025-11-13 | 18.04 | 18.06 | 17.80 | 18.00 | +0.28% | 0.54 | 1.22% |
| 2025-11-12 | 18.07 | 18.12 | 17.81 | 17.95 | -0.77% | 0.61 | 1.37% |
| 2025-11-11 | 18.00 | 18.24 | 17.90 | 18.09 | +0.72% | 0.75 | 1.69% |
| 2025-11-10 | 17.90 | 18.01 | 17.81 | 17.96 | +0.45% | 0.67 | 1.51% |
| 2025-11-07 | 18.18 | 18.18 | 17.88 | 17.88 | -1.60% | 0.87 | 1.95% |
| 2025-11-06 | 18.50 | 18.70 | 18.11 | 18.17 | -2.00% | 0.98 | 2.17% |
| 2025-11-05 | 18.50 | 18.84 | 18.40 | 18.54 | -1.01% | 0.69 | 1.50% |
| 2025-11-04 | 19.04 | 19.14 | 18.53 | 18.73 | -2.24% | 1.08 | 2.33% |
| 2025-11-03 | 19.12 | 19.16 | 18.88 | 19.16 | +0.37% | 0.92 | 1.96% |
| 2025-10-31 | 18.66 | 19.19 | 18.62 | 19.09 | +1.54% | 1.05 | 2.24% |
| 2025-10-30 | 19.08 | 19.19 | 18.72 | 18.80 | -1.78% | 1.08 | 2.31% |
| 2025-10-29 | 19.31 | 19.35 | 19.12 | 19.14 | -0.62% | 0.76 | 1.59% |
| 2025-10-28 | 19.11 | 19.47 | 19.05 | 19.26 | 0.00% | 0.81 | 1.69% |
| 2025-10-27 | 19.18 | 19.41 | 19.11 | 19.26 | +1.21% | 0.94 | 1.98% |
| 2025-10-24 | 19.01 | 19.19 | 18.93 | 19.03 | +0.48% | 0.62 | 1.32% |
| 2025-10-23 | 18.88 | 19.00 | 18.47 | 18.94 | +0.53% | 0.71 | 1.54% |