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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.15 | 4.19 | 4.12 | 4.14 | 0.00% | 1.71 | 1.06% |
| 2025-11-19 | 4.19 | 4.22 | 4.09 | 4.14 | -1.19% | 2.29 | 1.42% |
| 2025-11-18 | 4.34 | 4.35 | 4.17 | 4.19 | -3.68% | 3.74 | 2.27% |
| 2025-11-17 | 4.32 | 4.36 | 4.29 | 4.35 | +0.46% | 2.24 | 1.33% |
| 2025-11-14 | 4.32 | 4.36 | 4.30 | 4.33 | -0.23% | 2.16 | 1.28% |
| 2025-11-13 | 4.32 | 4.36 | 4.29 | 4.34 | +0.46% | 2.45 | 1.45% |
| 2025-11-12 | 4.36 | 4.38 | 4.30 | 4.32 | -0.92% | 2.67 | 1.58% |
| 2025-11-11 | 4.37 | 4.40 | 4.34 | 4.36 | -0.46% | 2.28 | 1.34% |
| 2025-11-10 | 4.42 | 4.44 | 4.36 | 4.38 | -0.91% | 3.25 | 1.91% |
| 2025-11-07 | 4.41 | 4.47 | 4.38 | 4.42 | -0.23% | 3.69 | 2.14% |
| 2025-11-06 | 4.33 | 4.49 | 4.31 | 4.43 | +2.07% | 5.96 | 3.46% |
| 2025-11-05 | 4.28 | 4.35 | 4.27 | 4.34 | +0.23% | 2.97 | 1.76% |
| 2025-11-04 | 4.38 | 4.38 | 4.31 | 4.33 | -1.14% | 3.29 | 1.94% |
| 2025-11-03 | 4.36 | 4.40 | 4.31 | 4.38 | +1.15% | 3.97 | 2.34% |
| 2025-10-31 | 4.31 | 4.37 | 4.28 | 4.33 | 0.00% | 4.06 | 2.41% |
| 2025-10-30 | 4.38 | 4.49 | 4.33 | 4.33 | -1.14% | 6.71 | 3.93% |
| 2025-10-29 | 4.31 | 4.39 | 4.24 | 4.38 | +2.82% | 7.70 | 4.55% |
| 2025-10-28 | 4.34 | 4.43 | 4.24 | 4.26 | -1.39% | 13.26 | 7.87% |
| 2025-10-27 | 4.12 | 4.44 | 4.11 | 4.32 | +6.93% | 17.60 | 10.30% |
| 2025-10-24 | 3.99 | 4.12 | 3.92 | 4.04 | +1.00% | 5.74 | 3.66% |