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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.50 | 21.83 | 21.50 | 21.83 | +0.65% | 1.50 | 2.80% |
| 2025-09-15 | 21.90 | 21.94 | 21.41 | 21.69 | -1.45% | 1.74 | 3.24% |
| 2025-09-12 | 22.89 | 22.99 | 21.90 | 22.01 | -1.96% | 3.64 | 6.59% |
| 2025-09-11 | 21.71 | 22.75 | 21.71 | 22.45 | +6.00% | 4.76 | 8.62% |
| 2025-09-10 | 21.40 | 21.65 | 21.03 | 21.18 | +0.38% | 1.32 | 2.51% |
| 2025-09-09 | 21.63 | 21.66 | 20.96 | 21.10 | -2.54% | 1.58 | 3.00% |
| 2025-09-08 | 21.39 | 21.65 | 21.20 | 21.65 | +0.89% | 1.78 | 3.35% |
| 2025-09-05 | 21.05 | 21.47 | 20.80 | 21.46 | +2.00% | 2.03 | 3.85% |
| 2025-09-04 | 20.97 | 21.41 | 20.54 | 21.04 | +0.38% | 2.30 | 4.41% |
| 2025-09-03 | 22.03 | 22.30 | 20.88 | 20.96 | -4.86% | 2.79 | 5.24% |
| 2025-09-02 | 23.06 | 23.30 | 21.93 | 22.03 | -4.92% | 3.49 | 6.30% |
| 2025-09-01 | 23.10 | 23.64 | 22.93 | 23.17 | +0.09% | 2.97 | 5.16% |
| 2025-08-29 | 23.46 | 23.70 | 23.00 | 23.15 | -2.03% | 3.15 | 5.49% |
| 2025-08-28 | 23.51 | 23.88 | 22.51 | 23.63 | +0.55% | 5.02 | 8.78% |
| 2025-08-27 | 24.50 | 24.87 | 23.50 | 23.50 | -4.04% | 6.50 | 10.94% |
| 2025-08-26 | 24.11 | 25.20 | 23.82 | 24.49 | +0.29% | 8.31 | 13.67% |
| 2025-08-25 | 24.12 | 24.90 | 23.70 | 24.42 | +1.79% | 9.64 | 16.12% |
| 2025-08-22 | 23.55 | 24.54 | 22.88 | 23.99 | -2.80% | 12.28 | 20.86% |
| 2025-08-21 | 24.45 | 26.30 | 24.45 | 24.68 | +12.59% | 15.73 | 24.80% |
| 2025-08-20 | 21.68 | 22.15 | 21.51 | 21.92 | +0.18% | 2.20 | 4.09% |