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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.94 | 4.00 | 3.89 | 4.00 | +1.27% | 2.22 | 1.45% |
| 2025-10-22 | 3.95 | 3.97 | 3.93 | 3.95 | 0.00% | 1.24 | 0.80% |
| 2025-10-21 | 3.92 | 3.95 | 3.90 | 3.95 | +0.77% | 1.38 | 0.90% |
| 2025-10-20 | 3.90 | 3.94 | 3.86 | 3.92 | +0.77% | 2.05 | 1.35% |
| 2025-10-17 | 3.90 | 3.98 | 3.88 | 3.89 | -0.51% | 2.10 | 1.37% |
| 2025-10-16 | 3.97 | 3.97 | 3.89 | 3.91 | -1.76% | 1.94 | 1.27% |
| 2025-10-15 | 3.98 | 4.02 | 3.94 | 3.98 | 0.00% | 2.11 | 1.36% |
| 2025-10-14 | 4.00 | 4.03 | 3.96 | 3.98 | -0.75% | 2.86 | 1.84% |
| 2025-10-13 | 3.90 | 4.01 | 3.87 | 4.01 | +0.75% | 3.51 | 2.30% |
| 2025-10-10 | 3.96 | 3.99 | 3.91 | 3.98 | +0.51% | 2.96 | 1.92% |
| 2025-10-09 | 3.87 | 3.98 | 3.87 | 3.96 | +2.86% | 3.72 | 2.43% |
| 2025-09-30 | 3.78 | 3.85 | 3.76 | 3.85 | +1.58% | 1.87 | 1.26% |
| 2025-09-29 | 3.72 | 3.80 | 3.67 | 3.79 | +1.61% | 1.69 | 1.16% |
| 2025-09-26 | 3.72 | 3.77 | 3.71 | 3.73 | 0.00% | 0.84 | 0.58% |
| 2025-09-25 | 3.76 | 3.79 | 3.72 | 3.73 | -0.80% | 1.06 | 0.72% |
| 2025-09-24 | 3.73 | 3.77 | 3.72 | 3.76 | +0.53% | 0.82 | 0.56% |
| 2025-09-23 | 3.82 | 3.83 | 3.70 | 3.74 | -2.09% | 1.58 | 1.09% |
| 2025-09-22 | 3.83 | 3.83 | 3.77 | 3.82 | -0.52% | 1.66 | 1.12% |
| 2025-09-19 | 3.83 | 3.89 | 3.82 | 3.84 | -0.26% | 1.71 | 1.14% |
| 2025-09-18 | 3.88 | 3.92 | 3.81 | 3.85 | -1.03% | 2.34 | 1.55% |