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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.57 | 12.57 | 11.58 | 11.74 | -6.60% | 0.95 | 4.90% |
| 2026-03-20 | 13.33 | 13.43 | 12.56 | 12.57 | -4.34% | 0.92 | 4.46% |
| 2026-03-19 | 13.54 | 13.59 | 13.00 | 13.14 | -3.67% | 0.82 | 3.88% |
| 2026-03-18 | 13.24 | 13.67 | 13.18 | 13.64 | +3.33% | 0.97 | 4.53% |
| 2026-03-17 | 13.91 | 13.91 | 13.15 | 13.20 | -5.04% | 1.14 | 5.26% |
| 2026-03-16 | 13.85 | 14.04 | 13.75 | 13.90 | -0.36% | 0.97 | 4.38% |
| 2026-03-13 | 14.14 | 14.35 | 13.88 | 13.95 | -1.90% | 1.24 | 5.49% |
| 2026-03-12 | 14.50 | 14.59 | 14.16 | 14.22 | -2.60% | 1.84 | 8.04% |
| 2026-03-11 | 14.70 | 14.84 | 14.43 | 14.60 | -0.14% | 2.83 | 12.12% |
| 2026-03-10 | 14.46 | 14.71 | 14.34 | 14.62 | +1.11% | 3.06 | 13.13% |
| 2026-03-09 | 14.38 | 14.60 | 14.12 | 14.46 | -4.43% | 4.88 | 21.27% |
| 2026-03-06 | 12.55 | 15.13 | 12.47 | 15.13 | +19.98% | 3.50 | 15.20% |
| 2026-03-05 | 12.82 | 13.09 | 12.53 | 12.61 | +0.24% | 0.77 | 3.81% |
| 2026-03-04 | 12.82 | 12.92 | 12.45 | 12.58 | -2.56% | 0.74 | 3.65% |
| 2026-03-03 | 13.71 | 13.73 | 12.85 | 12.91 | -4.93% | 0.57 | 2.71% |
| 2026-03-02 | 13.85 | 13.98 | 13.41 | 13.58 | -2.86% | 0.94 | 4.31% |
| 2026-02-27 | 13.70 | 14.00 | 13.61 | 13.98 | +1.67% | 0.74 | 3.36% |
| 2026-02-26 | 13.67 | 13.81 | 13.62 | 13.75 | +0.66% | 0.67 | 3.03% |
| 2026-02-25 | 14.09 | 14.11 | 13.62 | 13.66 | -3.19% | 0.99 | 4.50% |
| 2026-02-24 | 13.95 | 14.18 | 13.90 | 14.11 | +2.02% | 0.72 | 3.20% |