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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.70 | 3.77 | 3.69 | 3.77 | +1.62% | 1.58 | 1.08% |
| 2025-08-19 | 3.73 | 3.74 | 3.70 | 3.71 | -0.27% | 1.12 | 0.77% |
| 2025-08-18 | 3.72 | 3.74 | 3.71 | 3.72 | 0.00% | 1.58 | 1.09% |
| 2025-08-15 | 3.68 | 3.73 | 3.67 | 3.72 | +1.09% | 0.98 | 0.68% |
| 2025-08-14 | 3.78 | 3.78 | 3.67 | 3.68 | -2.39% | 1.76 | 1.21% |
| 2025-08-13 | 3.78 | 3.80 | 3.76 | 3.77 | -0.26% | 1.08 | 0.73% |
| 2025-08-12 | 3.80 | 3.81 | 3.77 | 3.78 | -0.53% | 1.12 | 0.76% |
| 2025-08-11 | 3.81 | 3.82 | 3.78 | 3.80 | -0.52% | 1.46 | 0.99% |
| 2025-08-08 | 3.76 | 3.85 | 3.74 | 3.82 | +1.60% | 2.10 | 1.42% |
| 2025-08-07 | 3.78 | 3.79 | 3.72 | 3.76 | -0.53% | 1.31 | 0.90% |
| 2025-08-06 | 3.79 | 3.80 | 3.75 | 3.78 | -0.26% | 1.05 | 0.71% |
| 2025-08-05 | 3.77 | 3.81 | 3.76 | 3.79 | +0.80% | 0.96 | 0.65% |
| 2025-08-04 | 3.74 | 3.76 | 3.72 | 3.76 | 0.00% | 1.02 | 0.70% |
| 2025-08-01 | 3.77 | 3.78 | 3.73 | 3.76 | -0.27% | 1.26 | 0.86% |
| 2025-07-31 | 3.90 | 3.90 | 3.76 | 3.77 | -3.33% | 2.63 | 1.77% |
| 2025-07-30 | 3.89 | 3.95 | 3.88 | 3.90 | -0.26% | 2.03 | 1.33% |
| 2025-07-29 | 3.86 | 3.91 | 3.84 | 3.91 | +1.30% | 1.79 | 1.19% |
| 2025-07-28 | 3.88 | 3.89 | 3.84 | 3.86 | -0.77% | 1.90 | 1.26% |
| 2025-07-25 | 3.96 | 3.97 | 3.89 | 3.89 | -1.52% | 2.29 | 1.50% |
| 2025-07-24 | 3.91 | 3.96 | 3.88 | 3.95 | +0.51% | 3.00 | 1.96% |