新兴铸管 sz.000778
4.46
+5.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.36 | 4.51 | 4.36 | 4.46 | +5.69% | 4.54 | 2.62% |
| 2026-05-22 | 4.23 | 4.25 | 4.16 | 4.22 | -0.24% | 1.54 | 0.94% |
| 2026-05-21 | 4.25 | 4.33 | 4.21 | 4.23 | -0.70% | 1.72 | 1.03% |
| 2026-05-20 | 4.31 | 4.31 | 4.22 | 4.26 | -1.16% | 1.31 | 0.79% |
| 2026-05-19 | 4.35 | 4.35 | 4.26 | 4.31 | -1.15% | 1.72 | 1.03% |
| 2026-05-18 | 4.26 | 4.38 | 4.25 | 4.36 | +2.83% | 2.38 | 1.41% |
| 2026-05-15 | 4.32 | 4.33 | 4.21 | 4.24 | -1.40% | 2.04 | 1.23% |
| 2026-05-14 | 4.43 | 4.44 | 4.30 | 4.30 | -2.93% | 2.48 | 1.47% |
| 2026-05-13 | 4.44 | 4.47 | 4.42 | 4.43 | -0.45% | 1.72 | 1.00% |
| 2026-05-12 | 4.50 | 4.53 | 4.45 | 4.45 | -1.77% | 2.24 | 1.29% |
| 2026-05-11 | 4.49 | 4.56 | 4.48 | 4.53 | +1.12% | 2.68 | 1.52% |
| 2026-05-08 | 4.56 | 4.56 | 4.46 | 4.48 | -1.97% | 3.20 | 1.83% |
| 2026-05-07 | 4.63 | 4.67 | 4.55 | 4.57 | -1.30% | 2.91 | 1.63% |
| 2026-05-06 | 4.62 | 4.65 | 4.57 | 4.63 | +0.65% | 3.13 | 1.74% |
| 2026-04-30 | 4.65 | 4.68 | 4.57 | 4.60 | -2.13% | 3.43 | 1.91% |
| 2026-04-29 | 4.59 | 4.72 | 4.58 | 4.70 | +3.75% | 4.35 | 2.39% |
| 2026-04-28 | 4.47 | 4.54 | 4.46 | 4.53 | +2.26% | 3.29 | 1.88% |
| 2026-04-27 | 4.57 | 4.57 | 4.41 | 4.43 | -2.64% | 3.35 | 1.94% |
| 2026-04-24 | 4.58 | 4.59 | 4.52 | 4.55 | -1.30% | 2.16 | 1.22% |
| 2026-04-23 | 4.69 | 4.71 | 4.58 | 4.61 | -1.50% | 2.71 | 1.51% |