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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.44 | 4.51 | 4.43 | 4.46 | +0.45% | 3.13 | 1.80% |
| 2026-01-16 | 4.34 | 4.51 | 4.27 | 4.44 | +2.30% | 5.06 | 2.97% |
| 2026-01-15 | 4.32 | 4.37 | 4.28 | 4.34 | -0.46% | 3.08 | 1.82% |
| 2026-01-14 | 4.23 | 4.39 | 4.22 | 4.36 | +2.83% | 5.93 | 3.54% |
| 2026-01-13 | 4.30 | 4.31 | 4.21 | 4.24 | -1.85% | 3.01 | 1.82% |
| 2026-01-12 | 4.27 | 4.35 | 4.26 | 4.32 | +1.65% | 4.02 | 2.40% |
| 2026-01-09 | 4.24 | 4.29 | 4.22 | 4.25 | +0.24% | 2.71 | 1.64% |
| 2026-01-08 | 4.23 | 4.26 | 4.20 | 4.24 | -0.47% | 2.35 | 1.43% |
| 2026-01-07 | 4.23 | 4.27 | 4.21 | 4.26 | +0.71% | 2.35 | 1.42% |
| 2026-01-06 | 4.17 | 4.25 | 4.16 | 4.23 | +1.20% | 2.07 | 1.27% |
| 2026-01-05 | 4.20 | 4.22 | 4.16 | 4.18 | 0.00% | 1.88 | 1.15% |
| 2025-12-31 | 4.18 | 4.20 | 4.15 | 4.18 | 0.00% | 1.58 | 0.97% |
| 2025-12-30 | 4.17 | 4.20 | 4.11 | 4.18 | -0.48% | 1.91 | 1.18% |
| 2025-12-29 | 4.19 | 4.22 | 4.16 | 4.20 | +0.24% | 1.78 | 1.09% |
| 2025-12-26 | 4.15 | 4.20 | 4.14 | 4.19 | +0.96% | 2.00 | 1.23% |
| 2025-12-25 | 4.12 | 4.16 | 4.09 | 4.15 | +0.48% | 1.53 | 0.95% |
| 2025-12-24 | 4.11 | 4.14 | 4.08 | 4.13 | +0.73% | 1.42 | 0.89% |
| 2025-12-23 | 4.10 | 4.14 | 4.08 | 4.10 | 0.00% | 1.54 | 0.96% |
| 2025-12-22 | 4.13 | 4.18 | 4.10 | 4.10 | -0.49% | 1.58 | 0.98% |
| 2025-12-19 | 4.05 | 4.14 | 4.04 | 4.12 | +1.73% | 2.18 | 1.36% |