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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.51 | 13.80 | 13.45 | 13.79 | +1.85% | 0.64 | 2.92% |
| 2025-09-15 | 13.70 | 13.79 | 13.47 | 13.54 | -1.81% | 0.62 | 2.87% |
| 2025-09-12 | 13.71 | 14.33 | 13.68 | 13.79 | +0.29% | 1.07 | 4.80% |
| 2025-09-11 | 13.44 | 13.78 | 13.32 | 13.75 | +2.46% | 0.61 | 2.81% |
| 2025-09-10 | 13.38 | 13.57 | 13.35 | 13.42 | -0.30% | 0.39 | 1.79% |
| 2025-09-09 | 13.62 | 13.70 | 13.38 | 13.46 | -1.97% | 0.48 | 2.22% |
| 2025-09-08 | 13.51 | 14.01 | 13.41 | 13.73 | +1.33% | 0.71 | 3.26% |
| 2025-09-05 | 13.18 | 13.58 | 13.10 | 13.55 | +2.81% | 0.57 | 2.68% |
| 2025-09-04 | 13.29 | 13.52 | 13.00 | 13.18 | -0.75% | 0.52 | 2.43% |
| 2025-09-03 | 13.76 | 13.89 | 13.23 | 13.28 | -3.49% | 0.55 | 2.56% |
| 2025-09-02 | 13.93 | 14.00 | 13.41 | 13.76 | -1.85% | 0.76 | 3.46% |
| 2025-09-01 | 13.87 | 14.16 | 13.77 | 14.02 | +1.08% | 0.74 | 3.34% |
| 2025-08-29 | 14.04 | 14.05 | 13.73 | 13.87 | -1.00% | 0.76 | 3.41% |
| 2025-08-28 | 14.00 | 14.13 | 13.35 | 14.01 | +0.07% | 1.23 | 5.60% |
| 2025-08-27 | 14.45 | 14.59 | 13.96 | 14.00 | -2.98% | 1.34 | 5.86% |
| 2025-08-26 | 14.46 | 14.64 | 14.39 | 14.43 | -0.41% | 1.06 | 4.54% |
| 2025-08-25 | 14.54 | 14.69 | 14.38 | 14.49 | +0.35% | 1.20 | 5.15% |
| 2025-08-22 | 14.56 | 14.56 | 14.28 | 14.44 | -0.21% | 1.33 | 5.76% |
| 2025-08-21 | 14.91 | 15.15 | 14.42 | 14.47 | -3.85% | 2.25 | 9.59% |
| 2025-08-20 | 14.75 | 15.40 | 14.68 | 15.05 | +2.03% | 3.23 | 13.48% |