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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.74 | 4.75 | 4.65 | 4.68 | -2.09% | 3.29 | 1.80% |
| 2026-04-21 | 4.86 | 4.88 | 4.72 | 4.78 | +0.63% | 4.91 | 2.64% |
| 2026-04-20 | 4.54 | 4.91 | 4.54 | 4.75 | +6.50% | 7.79 | 4.18% |
| 2026-04-17 | 4.49 | 4.49 | 4.44 | 4.46 | -0.22% | 1.46 | 0.84% |
| 2026-04-16 | 4.45 | 4.50 | 4.44 | 4.47 | +0.22% | 1.54 | 0.89% |
| 2026-04-15 | 4.52 | 4.53 | 4.45 | 4.46 | -1.11% | 1.62 | 0.93% |
| 2026-04-14 | 4.47 | 4.54 | 4.46 | 4.51 | +1.12% | 2.08 | 1.19% |
| 2026-04-13 | 4.46 | 4.48 | 4.40 | 4.46 | 0.00% | 2.60 | 1.51% |
| 2026-04-10 | 4.66 | 4.70 | 4.45 | 4.46 | -3.88% | 5.88 | 3.36% |
| 2026-04-09 | 4.68 | 4.73 | 4.63 | 4.64 | -1.49% | 1.96 | 1.08% |
| 2026-04-08 | 4.62 | 4.71 | 4.62 | 4.71 | +3.29% | 2.04 | 1.12% |
| 2026-04-07 | 4.59 | 4.61 | 4.55 | 4.56 | -0.65% | 1.46 | 0.82% |
| 2026-04-03 | 4.63 | 4.65 | 4.52 | 4.59 | -0.65% | 1.99 | 1.11% |
| 2026-04-02 | 4.65 | 4.70 | 4.60 | 4.62 | -0.86% | 2.07 | 1.15% |
| 2026-04-01 | 4.68 | 4.75 | 4.62 | 4.66 | +0.87% | 2.46 | 1.35% |
| 2026-03-31 | 4.60 | 4.71 | 4.59 | 4.62 | +0.87% | 2.87 | 1.58% |
| 2026-03-30 | 4.47 | 4.60 | 4.45 | 4.58 | +1.10% | 1.93 | 1.09% |
| 2026-03-27 | 4.45 | 4.56 | 4.42 | 4.53 | +0.22% | 1.84 | 1.05% |
| 2026-03-26 | 4.48 | 4.67 | 4.48 | 4.52 | +0.44% | 2.84 | 1.60% |
| 2026-03-25 | 4.47 | 4.51 | 4.43 | 4.50 | +0.90% | 2.32 | 1.33% |