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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.91 | 12.35 | 11.91 | 12.33 | +3.61% | 0.74 | 3.79% |
| 2025-06-23 | 11.67 | 11.93 | 11.62 | 11.90 | +1.02% | 0.39 | 2.08% |
| 2025-06-20 | 12.02 | 12.19 | 11.75 | 11.78 | -2.48% | 0.68 | 3.57% |
| 2025-06-19 | 12.19 | 12.74 | 12.04 | 12.08 | -1.63% | 1.31 | 6.61% |
| 2025-06-18 | 12.10 | 12.41 | 11.94 | 12.28 | +1.91% | 0.79 | 4.02% |
| 2025-06-17 | 12.22 | 12.25 | 11.96 | 12.05 | -0.41% | 0.47 | 2.44% |
| 2025-06-16 | 12.05 | 12.22 | 12.00 | 12.10 | +0.58% | 0.38 | 1.93% |
| 2025-06-13 | 12.26 | 12.36 | 11.96 | 12.03 | -2.65% | 0.62 | 3.16% |
| 2025-06-12 | 12.41 | 12.45 | 12.27 | 12.36 | -0.56% | 0.51 | 2.56% |
| 2025-06-11 | 12.40 | 12.67 | 12.40 | 12.43 | -0.08% | 0.59 | 2.93% |
| 2025-06-10 | 12.64 | 12.76 | 12.21 | 12.44 | -2.11% | 0.78 | 3.90% |
| 2025-06-09 | 12.64 | 12.82 | 12.59 | 12.70 | +0.55% | 0.64 | 3.11% |
| 2025-06-06 | 12.42 | 12.65 | 12.33 | 12.64 | +0.71% | 0.84 | 4.14% |
| 2025-06-05 | 12.28 | 12.79 | 12.04 | 12.55 | +2.68% | 1.19 | 5.95% |
| 2025-06-04 | 12.28 | 12.40 | 12.10 | 12.22 | +0.24% | 0.50 | 2.53% |
| 2025-06-03 | 12.08 | 12.34 | 12.08 | 12.19 | +0.33% | 0.42 | 2.11% |
| 2025-05-30 | 12.60 | 12.67 | 12.11 | 12.15 | -4.15% | 0.70 | 3.56% |
| 2025-05-29 | 12.38 | 12.94 | 12.38 | 12.67 | +1.67% | 0.77 | 3.73% |
| 2025-05-28 | 12.66 | 12.79 | 12.41 | 12.47 | -1.02% | 0.59 | 2.91% |
| 2025-05-27 | 12.67 | 12.78 | 12.53 | 12.60 | -1.01% | 0.51 | 2.51% |