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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.14 | 13.50 | 13.10 | 13.34 | +1.21% | 0.56 | 2.60% |
| 2025-10-21 | 12.88 | 13.19 | 12.77 | 13.18 | +2.89% | 0.53 | 2.55% |
| 2025-10-20 | 12.64 | 12.87 | 12.62 | 12.81 | +2.64% | 0.40 | 1.94% |
| 2025-10-17 | 13.06 | 13.15 | 12.46 | 12.48 | -4.37% | 0.54 | 2.67% |
| 2025-10-16 | 13.21 | 13.38 | 13.00 | 13.05 | -0.99% | 0.52 | 2.48% |
| 2025-10-15 | 12.83 | 13.18 | 12.65 | 13.18 | +2.73% | 0.76 | 3.63% |
| 2025-10-14 | 12.75 | 13.18 | 12.70 | 12.83 | +1.18% | 0.75 | 3.63% |
| 2025-10-13 | 12.00 | 12.72 | 11.62 | 12.68 | 0.00% | 0.64 | 3.26% |
| 2025-10-10 | 12.67 | 12.83 | 12.60 | 12.68 | +0.08% | 0.40 | 1.97% |
| 2025-10-09 | 12.70 | 12.86 | 12.66 | 12.67 | -0.39% | 0.45 | 2.21% |
| 2025-09-30 | 12.84 | 12.99 | 12.70 | 12.72 | -0.47% | 0.38 | 1.85% |
| 2025-09-29 | 12.65 | 12.92 | 12.46 | 12.78 | +1.03% | 0.46 | 2.26% |
| 2025-09-26 | 12.79 | 12.98 | 12.62 | 12.65 | -1.33% | 0.43 | 2.10% |
| 2025-09-25 | 12.90 | 13.06 | 12.79 | 12.82 | -1.54% | 0.49 | 2.40% |
| 2025-09-24 | 13.00 | 13.12 | 12.80 | 13.02 | +0.08% | 0.51 | 2.45% |
| 2025-09-23 | 13.31 | 13.40 | 12.67 | 13.01 | -2.47% | 0.73 | 3.55% |
| 2025-09-22 | 13.41 | 13.54 | 13.20 | 13.34 | -0.52% | 0.44 | 2.06% |
| 2025-09-19 | 13.82 | 13.90 | 13.30 | 13.41 | -3.04% | 0.71 | 3.27% |
| 2025-09-18 | 13.72 | 14.24 | 13.64 | 13.83 | -0.07% | 1.16 | 5.17% |
| 2025-09-17 | 13.79 | 13.95 | 13.76 | 13.84 | +0.36% | 0.58 | 2.62% |