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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.89 | 14.01 | 13.83 | 13.83 | -0.72% | 0.52 | 2.31% |
| 2026-02-12 | 13.91 | 14.11 | 13.78 | 13.93 | +0.29% | 0.74 | 3.32% |
| 2026-02-11 | 13.86 | 14.04 | 13.80 | 13.89 | +0.29% | 0.67 | 3.00% |
| 2026-02-10 | 13.92 | 14.04 | 13.84 | 13.85 | -0.29% | 0.78 | 3.49% |
| 2026-02-09 | 13.69 | 13.89 | 13.57 | 13.89 | +2.43% | 0.83 | 3.77% |
| 2026-02-06 | 13.29 | 13.80 | 13.27 | 13.56 | +1.12% | 0.90 | 4.14% |
| 2026-02-05 | 13.47 | 13.60 | 13.36 | 13.41 | -1.03% | 0.71 | 3.29% |
| 2026-02-04 | 13.49 | 13.72 | 13.41 | 13.55 | +0.74% | 0.84 | 3.88% |
| 2026-02-03 | 13.26 | 13.52 | 13.21 | 13.45 | +2.20% | 0.68 | 3.19% |
| 2026-02-02 | 13.20 | 13.56 | 13.16 | 13.16 | -0.75% | 1.18 | 5.50% |
| 2026-01-30 | 13.11 | 13.40 | 13.02 | 13.26 | +0.99% | 1.07 | 5.02% |
| 2026-01-29 | 13.35 | 13.54 | 13.01 | 13.13 | -2.88% | 1.30 | 6.11% |
| 2026-01-28 | 13.60 | 13.95 | 13.45 | 13.52 | -1.46% | 1.42 | 6.51% |
| 2026-01-27 | 13.81 | 14.07 | 13.55 | 13.72 | -3.45% | 1.95 | 8.89% |
| 2026-01-26 | 13.43 | 14.47 | 13.28 | 14.21 | +5.81% | 3.47 | 15.51% |
| 2026-01-23 | 13.65 | 13.69 | 13.36 | 13.43 | -3.52% | 2.07 | 9.62% |
| 2026-01-22 | 13.70 | 14.22 | 13.31 | 13.92 | +2.35% | 2.60 | 11.89% |
| 2026-01-21 | 13.30 | 14.46 | 13.30 | 13.60 | +3.82% | 2.79 | 12.65% |
| 2026-01-20 | 13.15 | 13.24 | 13.00 | 13.10 | +0.23% | 0.53 | 2.55% |
| 2026-01-19 | 12.87 | 13.10 | 12.81 | 13.07 | +1.40% | 0.47 | 2.24% |