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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.25 | 13.25 | 12.83 | 12.87 | -2.50% | 0.54 | 2.60% |
| 2025-11-18 | 13.50 | 13.75 | 13.07 | 13.20 | -2.65% | 0.72 | 3.37% |
| 2025-11-17 | 13.51 | 13.66 | 13.46 | 13.56 | +0.44% | 0.46 | 2.11% |
| 2025-11-14 | 13.46 | 13.78 | 13.41 | 13.50 | -0.30% | 0.57 | 2.60% |
| 2025-11-13 | 13.55 | 13.67 | 13.38 | 13.54 | -0.66% | 0.74 | 3.42% |
| 2025-11-12 | 13.68 | 13.79 | 13.52 | 13.63 | -0.73% | 0.76 | 3.47% |
| 2025-11-11 | 13.84 | 13.96 | 13.66 | 13.73 | -0.51% | 0.92 | 4.19% |
| 2025-11-10 | 14.03 | 14.05 | 13.70 | 13.80 | -1.78% | 1.49 | 6.73% |
| 2025-11-07 | 14.01 | 14.18 | 13.80 | 14.05 | -1.06% | 2.36 | 10.54% |
| 2025-11-06 | 13.44 | 14.90 | 13.43 | 14.20 | +5.81% | 3.56 | 15.52% |
| 2025-11-05 | 13.34 | 13.48 | 13.27 | 13.42 | +0.07% | 0.38 | 1.79% |
| 2025-11-04 | 13.48 | 13.52 | 13.32 | 13.41 | -0.52% | 0.28 | 1.31% |
| 2025-11-03 | 13.42 | 13.50 | 13.32 | 13.48 | +0.90% | 0.36 | 1.66% |
| 2025-10-31 | 13.23 | 13.45 | 13.22 | 13.36 | +0.68% | 0.37 | 1.74% |
| 2025-10-30 | 13.45 | 13.52 | 13.27 | 13.27 | -1.85% | 0.35 | 1.66% |
| 2025-10-29 | 13.60 | 13.70 | 13.43 | 13.52 | -1.31% | 0.48 | 2.21% |
| 2025-10-28 | 13.56 | 13.75 | 13.44 | 13.70 | +1.18% | 0.63 | 2.91% |
| 2025-10-27 | 13.49 | 13.65 | 13.42 | 13.54 | +0.37% | 0.52 | 2.41% |
| 2025-10-24 | 13.60 | 13.68 | 13.37 | 13.49 | +1.05% | 0.78 | 3.60% |
| 2025-10-23 | 13.35 | 13.37 | 13.10 | 13.35 | +0.07% | 0.42 | 2.01% |