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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.87 | 12.96 | 12.75 | 12.89 | +0.08% | 0.38 | 1.83% |
| 2026-01-15 | 12.79 | 12.91 | 12.71 | 12.88 | +0.70% | 0.38 | 1.87% |
| 2026-01-14 | 12.71 | 12.95 | 12.60 | 12.79 | +0.71% | 0.56 | 2.72% |
| 2026-01-13 | 12.93 | 12.94 | 12.64 | 12.70 | -0.78% | 0.43 | 2.08% |
| 2026-01-12 | 12.73 | 12.81 | 12.57 | 12.80 | +0.55% | 0.44 | 2.15% |
| 2026-01-09 | 12.57 | 12.85 | 12.51 | 12.73 | +1.27% | 0.39 | 1.92% |
| 2026-01-08 | 12.31 | 12.68 | 12.30 | 12.57 | +1.70% | 0.39 | 1.93% |
| 2026-01-07 | 12.38 | 12.43 | 12.19 | 12.36 | -0.16% | 0.28 | 1.42% |
| 2026-01-06 | 12.28 | 12.53 | 12.28 | 12.38 | +0.57% | 0.37 | 1.88% |
| 2026-01-05 | 12.03 | 12.33 | 12.03 | 12.31 | +2.33% | 0.46 | 2.33% |
| 2025-12-31 | 12.19 | 12.25 | 11.90 | 12.03 | -1.31% | 0.34 | 1.77% |
| 2025-12-30 | 12.15 | 12.27 | 12.04 | 12.19 | +0.33% | 0.21 | 1.08% |
| 2025-12-29 | 12.16 | 12.24 | 12.00 | 12.15 | +0.08% | 0.31 | 1.58% |
| 2025-12-26 | 12.40 | 12.44 | 12.13 | 12.14 | -1.70% | 0.35 | 1.79% |
| 2025-12-25 | 12.33 | 12.39 | 12.28 | 12.35 | +0.49% | 0.25 | 1.27% |
| 2025-12-24 | 12.27 | 12.36 | 12.13 | 12.29 | +0.74% | 0.28 | 1.42% |
| 2025-12-23 | 12.29 | 12.32 | 12.19 | 12.20 | -0.97% | 0.21 | 1.06% |
| 2025-12-22 | 12.21 | 12.40 | 12.21 | 12.32 | +0.90% | 0.34 | 1.72% |
| 2025-12-19 | 12.03 | 12.23 | 12.03 | 12.21 | +1.41% | 0.21 | 1.07% |
| 2025-12-18 | 11.98 | 12.22 | 11.90 | 12.04 | +0.33% | 0.23 | 1.18% |