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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.01 | 19.09 | 18.81 | 18.84 | -1.88% | 0.63 | 1.35% |
| 2025-10-21 | 18.75 | 19.28 | 18.66 | 19.20 | +2.40% | 0.76 | 1.63% |
| 2025-10-20 | 18.88 | 18.93 | 18.59 | 18.75 | +0.64% | 0.63 | 1.35% |
| 2025-10-17 | 19.05 | 19.21 | 18.57 | 18.63 | -1.95% | 0.86 | 1.84% |
| 2025-10-16 | 19.42 | 19.42 | 18.88 | 19.00 | -2.26% | 0.87 | 1.85% |
| 2025-10-15 | 19.57 | 19.59 | 19.07 | 19.44 | +0.99% | 0.75 | 1.57% |
| 2025-10-14 | 19.35 | 19.80 | 19.18 | 19.25 | -0.52% | 1.24 | 2.56% |
| 2025-10-13 | 18.75 | 19.40 | 18.11 | 19.35 | +0.36% | 1.06 | 2.26% |
| 2025-10-10 | 19.40 | 19.55 | 19.24 | 19.28 | -1.43% | 0.87 | 1.81% |
| 2025-10-09 | 19.35 | 19.72 | 19.35 | 19.56 | +0.15% | 0.96 | 1.99% |
| 2025-09-30 | 19.86 | 19.91 | 19.50 | 19.53 | -1.11% | 1.10 | 2.26% |
| 2025-09-29 | 19.47 | 19.97 | 19.09 | 19.75 | +1.54% | 1.50 | 3.11% |
| 2025-09-26 | 20.20 | 20.35 | 19.45 | 19.45 | -4.05% | 1.84 | 3.74% |
| 2025-09-25 | 20.52 | 20.77 | 20.26 | 20.27 | -4.39% | 2.07 | 4.10% |
| 2025-09-24 | 20.38 | 21.50 | 20.10 | 21.20 | +3.82% | 2.14 | 4.17% |
| 2025-09-23 | 21.22 | 21.22 | 19.90 | 20.42 | -3.77% | 2.23 | 4.43% |
| 2025-09-22 | 21.15 | 21.25 | 20.95 | 21.22 | +1.68% | 1.07 | 2.04% |
| 2025-09-19 | 21.34 | 21.34 | 20.80 | 20.87 | -0.90% | 1.47 | 2.82% |
| 2025-09-18 | 21.65 | 21.74 | 20.88 | 21.06 | -3.13% | 2.55 | 4.82% |
| 2025-09-17 | 21.83 | 21.93 | 21.54 | 21.74 | -0.41% | 1.54 | 2.86% |