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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.52 | 12.89 | 12.46 | 12.72 | +1.26% | 0.74 | 3.61% |
| 2025-05-23 | 12.79 | 13.02 | 12.53 | 12.57 | -2.24% | 0.89 | 4.32% |
| 2025-05-22 | 13.07 | 13.30 | 12.84 | 12.85 | -2.48% | 0.82 | 3.91% |
| 2025-05-21 | 13.60 | 13.62 | 13.04 | 13.18 | -3.97% | 1.39 | 6.52% |
| 2025-05-20 | 13.40 | 13.79 | 13.14 | 13.73 | +1.99% | 1.21 | 5.53% |
| 2025-05-19 | 13.70 | 13.87 | 13.24 | 13.46 | -2.37% | 1.42 | 6.55% |
| 2025-05-16 | 13.76 | 13.98 | 13.62 | 13.79 | -0.36% | 1.85 | 8.29% |
| 2025-05-15 | 14.74 | 14.80 | 13.84 | 13.84 | -6.75% | 3.28 | 14.46% |
| 2025-05-14 | 13.98 | 15.65 | 13.88 | 14.84 | +7.55% | 5.41 | 22.43% |
| 2025-05-13 | 14.08 | 14.26 | 13.70 | 13.80 | -0.57% | 1.48 | 6.57% |
| 2025-05-12 | 13.73 | 13.90 | 13.63 | 13.87 | +1.97% | 1.09 | 4.89% |
| 2025-05-09 | 14.18 | 14.18 | 13.56 | 13.61 | -3.99% | 1.48 | 6.71% |
| 2025-05-08 | 13.86 | 14.38 | 13.86 | 14.17 | +2.00% | 1.91 | 8.36% |
| 2025-05-07 | 14.17 | 14.26 | 13.70 | 13.89 | -0.43% | 1.73 | 7.70% |
| 2025-05-06 | 13.55 | 13.98 | 13.54 | 13.95 | +4.45% | 1.78 | 8.02% |