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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.46 | 3.46 | 3.41 | 3.46 | +0.58% | 0.69 | 0.51% |
| 2025-05-26 | 3.42 | 3.47 | 3.39 | 3.44 | +0.58% | 0.70 | 0.52% |
| 2025-05-23 | 3.45 | 3.47 | 3.42 | 3.42 | -0.58% | 0.87 | 0.64% |
| 2025-05-22 | 3.48 | 3.49 | 3.44 | 3.44 | -1.14% | 0.74 | 0.54% |
| 2025-05-21 | 3.50 | 3.50 | 3.48 | 3.48 | -0.57% | 0.88 | 0.64% |
| 2025-05-20 | 3.52 | 3.52 | 3.48 | 3.50 | -0.56% | 0.91 | 0.67% |
| 2025-05-19 | 3.47 | 3.52 | 3.46 | 3.52 | +1.43% | 1.07 | 0.79% |
| 2025-05-16 | 3.51 | 3.51 | 3.46 | 3.47 | -0.57% | 0.82 | 0.60% |
| 2025-05-15 | 3.49 | 3.52 | 3.48 | 3.49 | 0.00% | 0.87 | 0.63% |
| 2025-05-14 | 3.46 | 3.49 | 3.43 | 3.49 | +0.86% | 1.00 | 0.74% |
| 2025-05-13 | 3.46 | 3.48 | 3.45 | 3.46 | +0.29% | 0.88 | 0.65% |
| 2025-05-12 | 3.44 | 3.46 | 3.42 | 3.45 | +0.58% | 0.68 | 0.51% |
| 2025-05-09 | 3.45 | 3.47 | 3.43 | 3.43 | -0.86% | 0.68 | 0.50% |
| 2025-05-08 | 3.44 | 3.46 | 3.43 | 3.46 | +0.29% | 0.96 | 0.71% |
| 2025-05-07 | 3.43 | 3.46 | 3.41 | 3.45 | +1.17% | 1.09 | 0.81% |
| 2025-05-06 | 3.37 | 3.41 | 3.36 | 3.41 | +1.78% | 1.10 | 0.83% |