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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.34 | 4.48 | 4.26 | 4.46 | +5.19% | 3.68 | 2.17% |
| 2026-03-23 | 4.47 | 4.47 | 4.20 | 4.24 | -5.99% | 3.81 | 2.26% |
| 2026-03-20 | 4.65 | 4.67 | 4.51 | 4.51 | -2.80% | 2.63 | 1.48% |
| 2026-03-19 | 4.74 | 4.76 | 4.61 | 4.64 | -2.93% | 3.17 | 1.75% |
| 2026-03-18 | 4.80 | 4.82 | 4.72 | 4.78 | -0.42% | 2.49 | 1.34% |
| 2026-03-17 | 4.82 | 4.93 | 4.79 | 4.80 | -0.21% | 3.09 | 1.64% |
| 2026-03-16 | 4.97 | 4.99 | 4.79 | 4.81 | -3.22% | 3.84 | 2.04% |
| 2026-03-13 | 4.94 | 5.08 | 4.94 | 4.97 | +0.20% | 4.20 | 2.15% |
| 2026-03-12 | 4.96 | 5.00 | 4.91 | 4.96 | +0.20% | 2.49 | 1.29% |
| 2026-03-11 | 5.00 | 5.00 | 4.92 | 4.95 | -1.20% | 2.91 | 1.51% |
| 2026-03-10 | 5.02 | 5.06 | 4.96 | 5.01 | +0.20% | 3.36 | 1.73% |
| 2026-03-09 | 5.06 | 5.06 | 4.90 | 5.00 | -1.38% | 4.10 | 2.12% |
| 2026-03-06 | 5.05 | 5.11 | 5.02 | 5.07 | +0.20% | 2.36 | 1.20% |
| 2026-03-05 | 5.15 | 5.20 | 5.03 | 5.06 | -0.59% | 3.10 | 1.56% |
| 2026-03-04 | 5.05 | 5.19 | 5.05 | 5.09 | -0.59% | 3.46 | 1.74% |
| 2026-03-03 | 5.27 | 5.30 | 5.09 | 5.12 | -3.03% | 5.12 | 2.54% |
| 2026-03-02 | 5.16 | 5.31 | 5.14 | 5.28 | +0.76% | 5.37 | 2.63% |
| 2026-02-27 | 5.14 | 5.32 | 5.12 | 5.24 | +1.75% | 4.80 | 2.36% |
| 2026-02-26 | 5.17 | 5.26 | 5.14 | 5.15 | -0.39% | 3.67 | 1.82% |
| 2026-02-25 | 5.07 | 5.32 | 5.04 | 5.17 | +1.97% | 6.09 | 3.00% |