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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.91 | 12.05 | 11.70 | 12.00 | +0.42% | 0.38 | 1.99% |
| 2025-12-16 | 12.21 | 12.28 | 11.92 | 11.95 | -2.69% | 0.34 | 1.75% |
| 2025-12-15 | 12.28 | 12.39 | 12.22 | 12.28 | 0.00% | 0.23 | 1.15% |
| 2025-12-12 | 12.41 | 12.58 | 12.28 | 12.28 | -0.49% | 0.28 | 1.41% |
| 2025-12-11 | 12.75 | 12.80 | 12.34 | 12.34 | -3.06% | 0.31 | 1.54% |
| 2025-12-10 | 12.76 | 12.93 | 12.66 | 12.73 | -0.62% | 0.27 | 1.31% |
| 2025-12-09 | 12.93 | 13.15 | 12.81 | 12.81 | -0.62% | 0.24 | 1.16% |
| 2025-12-08 | 12.89 | 12.93 | 12.73 | 12.89 | +0.47% | 0.26 | 1.29% |
| 2025-12-05 | 12.45 | 12.86 | 12.44 | 12.83 | +2.56% | 0.29 | 1.43% |
| 2025-12-04 | 12.55 | 12.67 | 12.42 | 12.51 | -1.11% | 0.28 | 1.41% |
| 2025-12-03 | 12.85 | 12.85 | 12.57 | 12.65 | -1.09% | 0.20 | 0.98% |
| 2025-12-02 | 12.89 | 12.92 | 12.68 | 12.79 | -0.78% | 0.25 | 1.21% |
| 2025-12-01 | 12.79 | 13.07 | 12.73 | 12.89 | +0.39% | 0.36 | 1.75% |
| 2025-11-28 | 12.52 | 12.86 | 12.41 | 12.84 | +2.39% | 0.42 | 2.07% |
| 2025-11-27 | 12.31 | 12.64 | 12.27 | 12.54 | +1.70% | 0.38 | 1.89% |
| 2025-11-26 | 12.56 | 12.73 | 12.31 | 12.33 | -1.83% | 0.37 | 1.86% |
| 2025-11-25 | 12.65 | 12.76 | 12.48 | 12.56 | +0.40% | 0.34 | 1.67% |
| 2025-11-24 | 12.43 | 12.56 | 12.29 | 12.51 | +1.96% | 0.39 | 1.95% |
| 2025-11-21 | 12.76 | 12.99 | 12.26 | 12.27 | -4.59% | 0.57 | 2.86% |
| 2025-11-20 | 12.96 | 13.11 | 12.79 | 12.86 | -0.08% | 0.34 | 1.63% |