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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.87 | 5.15 | 4.87 | 5.07 | +4.54% | 4.25 | 2.17% |
| 2026-02-13 | 4.95 | 4.95 | 4.84 | 4.85 | -2.22% | 2.82 | 1.48% |
| 2026-02-12 | 4.99 | 5.02 | 4.88 | 4.96 | 0.00% | 3.31 | 1.72% |
| 2026-02-11 | 4.97 | 5.00 | 4.94 | 4.96 | -0.80% | 3.22 | 1.66% |
| 2026-02-10 | 5.04 | 5.05 | 4.94 | 5.00 | -1.19% | 3.70 | 1.91% |
| 2026-02-09 | 5.12 | 5.14 | 5.02 | 5.06 | -0.39% | 4.47 | 2.27% |
| 2026-02-06 | 5.13 | 5.16 | 5.02 | 5.08 | -1.93% | 5.59 | 2.82% |
| 2026-02-05 | 5.01 | 5.22 | 4.99 | 5.18 | +2.57% | 7.62 | 3.81% |
| 2026-02-04 | 4.85 | 5.08 | 4.79 | 5.05 | +4.12% | 6.19 | 3.20% |
| 2026-02-03 | 4.80 | 4.92 | 4.78 | 4.85 | +2.11% | 5.00 | 2.64% |
| 2026-02-02 | 4.98 | 5.01 | 4.75 | 4.75 | -5.94% | 8.62 | 4.59% |
| 2026-01-30 | 5.01 | 5.23 | 4.90 | 5.05 | +3.70% | 10.22 | 5.21% |
| 2026-01-29 | 4.84 | 4.93 | 4.78 | 4.87 | +0.62% | 4.75 | 2.52% |
| 2026-01-28 | 4.68 | 4.87 | 4.67 | 4.84 | +2.76% | 5.59 | 2.99% |
| 2026-01-27 | 4.69 | 4.77 | 4.62 | 4.71 | +0.43% | 4.47 | 2.46% |
| 2026-01-26 | 4.67 | 4.78 | 4.62 | 4.69 | +0.43% | 5.51 | 3.02% |
| 2026-01-23 | 4.73 | 4.73 | 4.65 | 4.67 | -1.06% | 3.66 | 2.01% |
| 2026-01-22 | 4.67 | 4.76 | 4.61 | 4.72 | +1.07% | 4.69 | 2.57% |
| 2026-01-21 | 4.61 | 4.67 | 4.56 | 4.67 | +0.21% | 4.17 | 2.32% |
| 2026-01-20 | 4.49 | 4.71 | 4.47 | 4.66 | +4.48% | 6.64 | 3.70% |