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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.26 | 15.99 | 14.24 | 14.75 | +5.13% | 4.05 | 17.03% |
| 2025-08-18 | 13.69 | 14.15 | 13.61 | 14.03 | +3.01% | 1.90 | 8.53% |
| 2025-08-15 | 13.60 | 13.75 | 13.53 | 13.62 | -0.15% | 1.28 | 5.85% |
| 2025-08-14 | 13.65 | 14.00 | 13.51 | 13.64 | -0.15% | 1.85 | 8.43% |
| 2025-08-13 | 13.45 | 13.98 | 13.41 | 13.66 | +1.49% | 1.71 | 7.78% |
| 2025-08-12 | 13.59 | 13.64 | 13.39 | 13.46 | -1.03% | 0.64 | 2.98% |
| 2025-08-11 | 13.22 | 13.78 | 13.20 | 13.60 | +3.11% | 1.25 | 5.76% |
| 2025-08-08 | 13.24 | 13.29 | 13.07 | 13.19 | -0.53% | 0.48 | 2.26% |
| 2025-08-07 | 13.44 | 13.54 | 13.22 | 13.26 | -1.71% | 0.86 | 4.06% |
| 2025-08-06 | 13.22 | 13.51 | 13.11 | 13.49 | +1.81% | 0.94 | 4.39% |
| 2025-08-05 | 12.95 | 13.26 | 12.95 | 13.25 | +2.32% | 0.83 | 3.93% |
| 2025-08-04 | 12.75 | 12.98 | 12.71 | 12.95 | +0.70% | 0.52 | 2.52% |
| 2025-08-01 | 12.80 | 12.96 | 12.74 | 12.86 | +0.16% | 0.66 | 3.23% |
| 2025-07-31 | 13.18 | 13.33 | 12.80 | 12.84 | -2.87% | 1.59 | 7.63% |
| 2025-07-30 | 13.51 | 14.03 | 13.15 | 13.22 | +0.53% | 2.70 | 12.38% |
| 2025-07-29 | 13.21 | 13.28 | 12.90 | 13.15 | -0.53% | 0.73 | 3.50% |
| 2025-07-28 | 13.35 | 13.46 | 13.20 | 13.22 | -0.90% | 0.92 | 4.30% |
| 2025-07-25 | 13.39 | 13.47 | 13.15 | 13.34 | -0.45% | 0.78 | 3.66% |
| 2025-07-24 | 13.40 | 13.56 | 13.31 | 13.40 | +0.07% | 0.75 | 3.52% |
| 2025-07-23 | 13.63 | 13.73 | 13.36 | 13.39 | -2.19% | 0.90 | 4.18% |