新朋股份( 002328.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 5.50 | 5.54 | 5.43 | 5.54 | 1.09% | 0.80% | 1.37% | 24,997,900 | 137,379,000 | 64% | 5.50 | 0.83% | 5.51 | -1.09% | 5.58 | -0.07% | 5.47 | 0.52% | 0.64% |  |
| 2022-05-19 | 5.40 | 5.52 | 5.36 | 5.48 | -0.54% | 0.53% | 0.79% | 28,180,100 | 153,617,000 | 70% | 5.45 | -2.14% | 5.57 | -0.80% | 5.58 | 0.23% | 5.44 | 0.17% | 0.60% | |
| 2022-05-18 | 5.63 | 5.67 | 5.51 | 5.51 | -3.50% | -1.08% | 1.51% | 38,420,600 | 214,013,000 | 93% | 5.57 | -1.36% | 5.62 | 0.13% | 5.57 | 0.80% | 5.43 | 0.61% | 0.67% | |
| 2022-05-17 | 5.48 | 5.77 | 5.44 | 5.71 | 3.44% | 1.12% | 5.84% | 48,927,100 | 276,278,000 | 116% | 5.65 | 0.30% | 5.61 | 1.25% | 5.53 | 1.51% | 5.40 | 1.11% | 0.68% | |
| 2022-05-16 | 5.55 | 5.85 | 5.48 | 5.52 | -0.54% | -1.95% | 3.45% | 51,800,100 | 291,637,000 | 123% | 5.63 | 1.42% | 5.54 | 1.80% | 5.44 | 1.66% | 5.34 | 1.45% | 0.62% | |
| 2022-05-13 | 5.48 | 5.66 | 5.40 | 5.55 | 1.83% | -0.02% | 5.51% | 42,457,400 | 235,663,000 | 95% | 5.55 | 2.04% | 5.45 | 2.08% | 5.36 | 1.50% | 5.26 | 0.82% | 0.53% | |
| 2022-05-12 | 5.32 | 5.53 | 5.30 | 5.45 | 0.74% | 0.18% | 4.47% | 46,512,000 | 253,036,000 | 98% | 5.44 | 1.47% | 5.33 | 1.76% | 5.28 | 0.30% | 5.22 | 0.89% | 0.61% | |
| 2022-05-11 | 5.22 | 5.48 | 5.20 | 5.41 | 3.05% | 0.91% | 4.62% | 50,620,800 | 271,363,000 | 108% | 5.36 | 4.42% | 5.24 | 1.85% | 5.26 | 0.46% | 5.17 | 0.62% | 0.52% | |
| 2022-05-10 | 5.08 | 5.28 | 5.01 | 5.25 | 1.94% | 2.26% | 2.16% | 31,137,400 | 159,850,000 | 70% | 5.13 | -0.19% | 5.15 | -1.94% | 5.24 | 0.17% | 5.14 | 0.12% | 0.41% | |
| 2022-05-09 | 5.12 | 5.24 | 5.09 | 5.15 | 0.59% | 0.12% | 0.33% | 26,824,600 | 137,989,000 | 63% | 5.14 | -0.31% | 5.25 | -0.51% | 5.23 | 0.69% | 5.13 | 0.08% | 0.37% | |
| 2022-05-06 | 5.18 | 5.24 | 5.10 | 5.12 | -4.48% | -0.78% | -0.18% | 34,353,400 | 177,277,000 | 84% | 5.16 | -3.82% | 5.28 | 0.40% | 5.19 | 0.21% | 5.13 | 0.18% | 0.37% | |
| 2022-05-05 | 5.52 | 5.52 | 5.29 | 5.36 | 0.94% | -0.09% | 4.69% | 50,443,500 | 270,650,000 | 133% | 5.37 | 1.86% | 5.26 | 2.08% | 5.18 | 1.33% | 5.12 | 0.81% | 0.39% | |
| 2022-04-29 | 5.18 | 5.43 | 5.10 | 5.31 | 3.11% | 0.82% | 4.55% | 55,646,900 | 293,092,000 | 155% | 5.27 | 2.57% | 5.15 | 0.76% | 5.11 | 1.03% | 5.08 | 0.77% | 0.34% | |
| 2022-04-28 | 5.16 | 5.27 | 5.01 | 5.15 | -1.72% | 0.29% | 2.18% | 51,971,700 | 266,873,000 | 164% | 5.14 | 1.24% | 5.11 | 0.99% | 5.06 | 0.58% | 5.04 | 0.46% | 0.21% | |
| 2022-04-27 | 5.04 | 5.26 | 4.92 | 5.24 | 0.96% | 3.31% | 4.44% | 76,792,700 | 389,469,000 | 281% | 5.07 | -1.13% | 5.06 | 0.82% | 5.03 | 0.46% | 5.02 | 0.52% | 0.14% | |
| 2022-04-26 | 4.80 | 5.19 | 4.75 | 5.19 | 9.96% | 1.17% | 3.99% | 69,931,200 | 358,772,000 | 351% | 5.13 | 4.84% | 5.02 | 3.49% | 5.01 | 1.79% | 4.99 | 1.61% | 0.05% | |
| 2022-04-25 | 4.66 | 5.13 | 4.63 | 4.72 | 1.29% | -3.54% | -3.91% | 36,249,900 | 177,365,000 | 255% | 4.89 | 4.89% | 4.85 | -0.41% | 4.92 | -0.77% | 4.91 | 0.00% | -0.17% | |
| 2022-04-22 | 4.75 | 4.78 | 4.61 | 4.66 | -1.89% | -0.11% | -5.13% | 9,276,100 | 43,272,000 | 77% | 4.67 | -4.07% | 4.87 | -2.50% | 4.96 | -0.36% | 4.91 | -0.43% | -0.23% | |
| 2022-04-21 | 4.96 | 5.00 | 4.75 | 4.75 | -5.00% | -2.32% | -3.71% | 9,886,100 | 48,077,000 | 87% | 4.86 | -3.17% | 4.99 | -0.48% | 4.98 | -0.08% | 4.93 | -0.26% | -0.24% | |
| 2022-04-20 | 4.98 | 5.08 | 4.95 | 5.00 | -0.60% | -0.44% | 1.09% | 12,656,200 | 63,565,000 | 116% | 5.02 | -0.26% | 5.02 | 0.66% | 4.98 | 0.46% | 4.95 | 0.00% | -0.23% | |
| 2022-04-19 | 5.06 | 5.17 | 4.95 | 5.03 | -0.79% | -0.10% | 1.70% | 22,925,300 | 115,438,000 | 223% | 5.04 | 0.72% | 4.99 | 1.05% | 4.96 | 1.21% | 4.95 | 0.41% | -0.23% | |
| 2022-04-18 | 4.91 | 5.11 | 4.86 | 5.07 | 6.51% | 1.42% | 2.92% | 25,645,300 | 128,210,000 | 300% | 5.00 | 4.74% | 4.93 | 2.88% | 4.90 | 2.02% | 4.93 | 0.31% | -0.26% | |
| 2022-04-15 | 4.79 | 4.84 | 4.72 | 4.76 | -1.45% | -0.27% | -3.07% | 7,077,800 | 33,785,000 | 101% | 4.77 | -1.24% | 4.80 | -0.10% | 4.80 | -0.64% | 4.91 | -0.51% | -0.27% | |
| 2022-04-14 | 4.79 | 4.86 | 4.76 | 4.83 | 1.90% | -0.06% | -2.15% | 5,760,500 | 27,841,000 | 85% | 4.83 | 1.05% | 4.80 | -0.02% | 4.83 | -0.90% | 4.94 | -0.28% | -0.17% | |
| 2022-04-13 | 4.82 | 4.83 | 4.74 | 4.74 | -2.07% | -0.90% | -4.24% | 4,858,500 | 23,236,000 | 72% | 4.78 | 0.00% | 4.80 | -0.85% | 4.88 | -1.00% | 4.95 | -0.36% | -0.12% | |
| 2022-04-12 | 4.73 | 4.84 | 4.70 | 4.84 | 2.33% | 1.19% | -2.58% | 6,714,300 | 32,115,000 | 97% | 4.78 | -0.87% | 4.84 | -1.59% | 4.93 | -0.79% | 4.97 | -0.58% | -0.10% | |
| 2022-04-11 | 4.90 | 4.94 | 4.70 | 4.73 | -3.86% | -1.97% | -5.34% | 9,070,000 | 43,765,000 | 133% | 4.83 | -1.87% | 4.92 | -1.76% | 4.96 | -1.10% | 5.00 | -0.60% | -0.06% | |
| 2022-04-08 | 4.99 | 5.00 | 4.88 | 4.92 | -1.40% | 0.06% | -2.13% | 7,424,300 | 36,506,000 | 116% | 4.92 | -2.27% | 5.01 | -0.69% | 5.02 | -0.52% | 5.03 | -0.50% | -0.03% | |
| 2022-04-07 | 5.11 | 5.11 | 4.98 | 4.99 | -2.35% | -0.81% | -1.23% | 7,888,200 | 39,685,000 | 128% | 5.03 | -0.89% | 5.04 | -0.22% | 5.05 | 0.02% | 5.05 | -0.22% | 0.02% | |
| 2022-04-06 | 5.01 | 5.11 | 4.99 | 5.11 | 0.00% | 0.67% | 0.93% | 7,162,800 | 36,359,000 | 115% | 5.08 | 1.22% | 5.05 | 0.32% | 5.04 | 0.36% | 5.06 | 0.06% | 0.02% | | |
|
