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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.45 | 3.48 | 3.44 | 3.47 | +0.58% | 1.00 | 0.74% |
| 2025-06-24 | 3.43 | 3.45 | 3.41 | 3.45 | +0.87% | 0.90 | 0.67% |
| 2025-06-23 | 3.39 | 3.43 | 3.37 | 3.42 | +0.58% | 0.70 | 0.53% |
| 2025-06-20 | 3.41 | 3.43 | 3.40 | 3.40 | -0.29% | 0.63 | 0.47% |
| 2025-06-19 | 3.42 | 3.43 | 3.39 | 3.41 | -0.58% | 0.95 | 0.71% |
| 2025-06-18 | 3.44 | 3.45 | 3.40 | 3.43 | -0.29% | 0.95 | 0.71% |
| 2025-06-17 | 3.40 | 3.45 | 3.39 | 3.44 | +1.17% | 1.33 | 0.99% |
| 2025-06-16 | 3.43 | 3.44 | 3.39 | 3.40 | -1.16% | 1.74 | 1.31% |
| 2025-06-13 | 3.48 | 3.49 | 3.44 | 3.44 | -1.42% | 2.01 | 1.49% |
| 2025-06-12 | 3.53 | 3.54 | 3.47 | 3.49 | -1.13% | 1.37 | 1.01% |
| 2025-06-11 | 3.52 | 3.55 | 3.51 | 3.53 | +0.28% | 0.81 | 0.58% |
| 2025-06-10 | 3.56 | 3.56 | 3.50 | 3.52 | -0.84% | 1.07 | 0.77% |
| 2025-06-09 | 3.55 | 3.56 | 3.52 | 3.55 | +0.28% | 1.01 | 0.73% |
| 2025-06-06 | 3.51 | 3.55 | 3.51 | 3.54 | +0.56% | 1.08 | 0.78% |
| 2025-06-05 | 3.50 | 3.56 | 3.49 | 3.52 | +0.57% | 1.35 | 0.98% |
| 2025-06-04 | 3.46 | 3.50 | 3.45 | 3.50 | +1.44% | 1.06 | 0.78% |
| 2025-06-03 | 3.47 | 3.49 | 3.44 | 3.45 | -1.14% | 1.50 | 1.11% |
| 2025-05-30 | 3.47 | 3.50 | 3.44 | 3.49 | +0.29% | 1.16 | 0.85% |
| 2025-05-29 | 3.44 | 3.48 | 3.43 | 3.48 | +1.16% | 0.84 | 0.62% |
| 2025-05-28 | 3.46 | 3.46 | 3.43 | 3.44 | -0.57% | 0.48 | 0.36% |