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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.84 | 13.99 | 13.58 | 13.69 | -1.08% | 1.26 | 5.74% |
| 2025-07-21 | 13.48 | 13.88 | 13.38 | 13.84 | +2.37% | 1.40 | 6.41% |
| 2025-07-18 | 13.61 | 14.06 | 13.52 | 13.52 | -1.60% | 1.67 | 7.63% |
| 2025-07-17 | 13.48 | 13.95 | 13.22 | 13.74 | +0.37% | 2.42 | 11.15% |
| 2025-07-16 | 14.09 | 14.85 | 13.65 | 13.69 | -1.51% | 3.80 | 16.68% |
| 2025-07-15 | 13.31 | 13.91 | 13.12 | 13.90 | +4.51% | 2.88 | 13.19% |
| 2025-07-14 | 12.84 | 13.36 | 12.84 | 13.30 | +3.34% | 1.48 | 7.01% |
| 2025-07-11 | 12.90 | 12.94 | 12.78 | 12.87 | +0.16% | 0.57 | 2.77% |
| 2025-07-10 | 12.70 | 12.99 | 12.70 | 12.85 | -0.16% | 0.58 | 2.84% |
| 2025-07-09 | 13.05 | 13.14 | 12.85 | 12.87 | -1.45% | 0.67 | 3.24% |
| 2025-07-08 | 12.83 | 13.07 | 12.77 | 13.06 | +1.56% | 0.75 | 3.62% |
| 2025-07-07 | 12.85 | 12.89 | 12.69 | 12.86 | +1.02% | 0.51 | 2.50% |
| 2025-07-04 | 12.98 | 12.99 | 12.68 | 12.73 | -1.77% | 0.73 | 3.54% |
| 2025-07-03 | 12.99 | 13.05 | 12.82 | 12.96 | +0.31% | 0.61 | 2.97% |
| 2025-07-02 | 13.11 | 13.18 | 12.81 | 12.92 | -1.75% | 0.89 | 4.32% |
| 2025-07-01 | 13.45 | 13.54 | 12.93 | 13.15 | -1.05% | 1.25 | 5.98% |
| 2025-06-30 | 13.30 | 13.52 | 13.20 | 13.29 | -0.89% | 1.50 | 7.06% |
| 2025-06-27 | 13.04 | 13.58 | 12.84 | 13.41 | +2.52% | 2.29 | 10.79% |
| 2025-06-26 | 13.14 | 13.46 | 13.07 | 13.08 | -2.46% | 2.58 | 12.22% |
| 2025-06-25 | 12.54 | 14.28 | 12.54 | 13.41 | +8.76% | 4.40 | 20.21% |