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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.03 | 4.09 | 4.01 | 4.05 | +0.25% | 1.49 | 0.94% |
| 2025-12-17 | 4.00 | 4.06 | 3.97 | 4.04 | +1.00% | 1.67 | 1.07% |
| 2025-12-16 | 4.07 | 4.08 | 3.98 | 4.00 | -2.20% | 2.00 | 1.28% |
| 2025-12-15 | 4.01 | 4.11 | 3.97 | 4.09 | +1.49% | 2.88 | 1.82% |
| 2025-12-12 | 4.06 | 4.09 | 3.97 | 4.03 | +1.77% | 3.72 | 2.37% |
| 2025-12-11 | 4.01 | 4.04 | 3.95 | 3.96 | -1.49% | 1.65 | 1.06% |
| 2025-12-10 | 4.00 | 4.04 | 3.97 | 4.02 | +0.50% | 1.41 | 0.90% |
| 2025-12-09 | 4.09 | 4.10 | 3.99 | 4.00 | -2.44% | 1.90 | 1.21% |
| 2025-12-08 | 4.12 | 4.13 | 4.06 | 4.10 | -0.24% | 1.86 | 1.17% |
| 2025-12-05 | 4.00 | 4.11 | 4.00 | 4.11 | +2.49% | 2.25 | 1.42% |
| 2025-12-04 | 4.00 | 4.06 | 3.98 | 4.01 | 0.00% | 1.55 | 0.99% |
| 2025-12-03 | 4.02 | 4.04 | 3.99 | 4.01 | -0.25% | 1.30 | 0.83% |
| 2025-12-02 | 3.98 | 4.03 | 3.96 | 4.02 | +0.50% | 1.64 | 1.05% |
| 2025-12-01 | 3.95 | 4.02 | 3.95 | 4.00 | +1.01% | 1.95 | 1.25% |
| 2025-11-28 | 3.91 | 3.96 | 3.88 | 3.96 | +1.02% | 1.64 | 1.08% |
| 2025-11-27 | 3.94 | 3.95 | 3.91 | 3.92 | -0.25% | 1.33 | 0.87% |
| 2025-11-26 | 3.96 | 3.99 | 3.93 | 3.93 | -0.76% | 1.51 | 0.98% |
| 2025-11-25 | 3.98 | 4.00 | 3.96 | 3.96 | -0.50% | 1.72 | 1.11% |
| 2025-11-24 | 3.97 | 4.00 | 3.93 | 3.98 | +0.25% | 1.83 | 1.18% |
| 2025-11-21 | 4.10 | 4.11 | 3.95 | 3.97 | -4.11% | 2.87 | 1.84% |