新柴股份 sz.301032
12.97
+1.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.73 | 13.10 | 12.59 | 12.97 | +1.41% | 0.61 | 2.98% |
| 2026-05-21 | 13.40 | 13.56 | 12.74 | 12.79 | -4.41% | 0.71 | 3.34% |
| 2026-05-20 | 13.31 | 13.64 | 13.26 | 13.38 | -0.45% | 0.51 | 2.38% |
| 2026-05-19 | 13.04 | 13.44 | 12.92 | 13.44 | +3.62% | 0.66 | 3.14% |
| 2026-05-18 | 13.03 | 13.13 | 12.83 | 12.97 | -0.69% | 0.53 | 2.56% |
| 2026-05-15 | 13.09 | 13.36 | 13.00 | 13.06 | -0.15% | 0.60 | 2.87% |
| 2026-05-14 | 13.60 | 13.65 | 13.08 | 13.08 | -3.82% | 0.74 | 3.49% |
| 2026-05-13 | 13.11 | 13.69 | 13.11 | 13.60 | +3.58% | 0.93 | 4.30% |
| 2026-05-12 | 13.48 | 13.49 | 13.13 | 13.13 | -2.23% | 0.71 | 3.36% |
| 2026-05-11 | 13.34 | 13.47 | 13.20 | 13.43 | +1.13% | 0.70 | 3.28% |
| 2026-05-08 | 13.23 | 13.28 | 13.04 | 13.28 | +0.08% | 0.63 | 3.00% |
| 2026-05-07 | 13.19 | 13.27 | 12.93 | 13.27 | +0.61% | 0.62 | 2.96% |
| 2026-05-06 | 13.08 | 13.32 | 13.00 | 13.19 | +1.85% | 0.73 | 3.45% |
| 2026-04-30 | 13.09 | 13.29 | 12.93 | 12.95 | -0.99% | 0.71 | 3.39% |
| 2026-04-29 | 12.87 | 13.22 | 12.78 | 13.08 | +1.63% | 0.61 | 2.91% |
| 2026-04-28 | 13.00 | 13.12 | 12.76 | 12.87 | -1.68% | 0.42 | 2.01% |
| 2026-04-27 | 12.98 | 13.23 | 12.72 | 13.09 | +0.69% | 0.58 | 2.82% |
| 2026-04-24 | 13.13 | 13.15 | 12.81 | 13.00 | -0.61% | 0.54 | 2.60% |
| 2026-04-23 | 13.48 | 13.58 | 13.02 | 13.08 | -3.18% | 0.65 | 3.08% |
| 2026-04-22 | 13.38 | 13.53 | 13.33 | 13.51 | +0.37% | 0.48 | 2.23% |