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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.02 | 4.05 | 3.92 | 3.93 | -1.50% | 4.71 | 3.04% |
| 2025-07-22 | 3.93 | 4.00 | 3.87 | 3.99 | +2.31% | 5.38 | 3.50% |
| 2025-07-21 | 3.84 | 3.96 | 3.83 | 3.90 | +5.12% | 6.21 | 4.08% |
| 2025-07-18 | 3.70 | 3.74 | 3.70 | 3.71 | +0.54% | 1.05 | 0.73% |
| 2025-07-17 | 3.67 | 3.71 | 3.66 | 3.69 | +0.55% | 1.12 | 0.78% |
| 2025-07-16 | 3.68 | 3.70 | 3.66 | 3.67 | -0.54% | 1.26 | 0.88% |
| 2025-07-15 | 3.73 | 3.74 | 3.67 | 3.69 | -1.07% | 1.70 | 1.18% |
| 2025-07-14 | 3.75 | 3.77 | 3.73 | 3.73 | -0.53% | 1.49 | 1.02% |
| 2025-07-11 | 3.76 | 3.81 | 3.74 | 3.75 | -0.53% | 2.39 | 1.63% |
| 2025-07-10 | 3.71 | 3.80 | 3.69 | 3.77 | +1.62% | 2.87 | 1.96% |
| 2025-07-09 | 3.72 | 3.77 | 3.70 | 3.71 | -0.27% | 1.84 | 1.27% |
| 2025-07-08 | 3.70 | 3.73 | 3.67 | 3.72 | +0.54% | 1.52 | 1.05% |
| 2025-07-07 | 3.68 | 3.72 | 3.65 | 3.70 | +0.27% | 1.34 | 0.93% |
| 2025-07-04 | 3.69 | 3.76 | 3.67 | 3.69 | 0.00% | 2.04 | 1.41% |
| 2025-07-03 | 3.71 | 3.72 | 3.66 | 3.69 | -0.54% | 2.01 | 1.39% |
| 2025-07-02 | 3.68 | 3.73 | 3.64 | 3.71 | +0.54% | 2.77 | 1.92% |
| 2025-07-01 | 3.72 | 3.73 | 3.65 | 3.69 | -0.27% | 2.75 | 1.91% |
| 2025-06-30 | 3.61 | 3.72 | 3.61 | 3.70 | +4.20% | 5.09 | 3.53% |
| 2025-06-27 | 3.46 | 3.59 | 3.45 | 3.55 | +2.88% | 3.07 | 2.23% |
| 2025-06-26 | 3.48 | 3.49 | 3.44 | 3.45 | -0.57% | 0.94 | 0.69% |