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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.25 | 13.58 | 13.15 | 13.46 | +0.60% | 0.60 | 2.80% |
| 2026-04-20 | 13.12 | 13.48 | 13.02 | 13.38 | +1.75% | 0.56 | 2.62% |
| 2026-04-17 | 13.19 | 13.19 | 12.94 | 13.15 | -0.08% | 0.45 | 2.14% |
| 2026-04-16 | 13.02 | 13.18 | 12.86 | 13.16 | +1.46% | 0.44 | 2.11% |
| 2026-04-15 | 13.18 | 13.27 | 12.94 | 12.97 | -0.84% | 0.50 | 2.37% |
| 2026-04-14 | 13.14 | 13.15 | 12.85 | 13.08 | +0.85% | 0.47 | 2.24% |
| 2026-04-13 | 13.21 | 13.44 | 12.84 | 12.97 | -1.59% | 0.74 | 3.56% |
| 2026-04-10 | 12.69 | 13.72 | 12.65 | 13.18 | +4.35% | 1.32 | 6.18% |
| 2026-04-09 | 12.49 | 12.76 | 12.33 | 12.63 | +0.32% | 0.72 | 3.56% |
| 2026-04-08 | 12.50 | 12.62 | 12.26 | 12.59 | +3.37% | 0.59 | 2.94% |
| 2026-04-07 | 11.60 | 12.27 | 11.60 | 12.18 | +5.18% | 0.69 | 3.60% |
| 2026-04-03 | 12.11 | 12.11 | 11.58 | 11.58 | -3.74% | 0.48 | 2.55% |
| 2026-04-02 | 12.41 | 12.41 | 11.92 | 12.03 | -1.96% | 0.50 | 2.55% |
| 2026-04-01 | 12.31 | 12.51 | 12.10 | 12.27 | +1.74% | 0.69 | 3.51% |
| 2026-03-31 | 12.12 | 12.55 | 12.05 | 12.06 | -0.49% | 0.69 | 3.51% |
| 2026-03-30 | 11.79 | 12.13 | 11.70 | 12.12 | +1.51% | 0.54 | 2.82% |
| 2026-03-27 | 11.69 | 11.98 | 11.64 | 11.94 | +0.67% | 0.49 | 2.58% |
| 2026-03-26 | 12.18 | 12.33 | 11.79 | 11.86 | -2.95% | 0.58 | 3.05% |
| 2026-03-25 | 12.19 | 12.40 | 12.01 | 12.22 | +0.66% | 0.60 | 3.05% |
| 2026-03-24 | 12.00 | 12.27 | 11.72 | 12.14 | +3.41% | 0.73 | 3.81% |