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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.85 | 3.90 | 3.82 | 3.89 | +0.78% | 2.17 | 1.44% |
| 2025-09-16 | 3.85 | 3.88 | 3.81 | 3.86 | +0.26% | 1.75 | 1.17% |
| 2025-09-15 | 3.84 | 3.88 | 3.81 | 3.85 | 0.00% | 1.64 | 1.09% |
| 2025-09-12 | 3.83 | 3.88 | 3.80 | 3.85 | +0.52% | 2.06 | 1.38% |
| 2025-09-11 | 3.79 | 3.83 | 3.77 | 3.83 | +1.06% | 1.48 | 1.00% |
| 2025-09-10 | 3.80 | 3.81 | 3.75 | 3.79 | 0.00% | 1.02 | 0.69% |
| 2025-09-09 | 3.78 | 3.83 | 3.76 | 3.79 | 0.00% | 1.13 | 0.76% |
| 2025-09-08 | 3.72 | 3.79 | 3.72 | 3.79 | +1.88% | 1.38 | 0.94% |
| 2025-09-05 | 3.72 | 3.73 | 3.70 | 3.72 | 0.00% | 1.24 | 0.86% |
| 2025-09-04 | 3.73 | 3.74 | 3.69 | 3.72 | -0.27% | 1.41 | 0.97% |
| 2025-09-03 | 3.80 | 3.81 | 3.72 | 3.73 | -1.58% | 1.24 | 0.85% |
| 2025-09-02 | 3.83 | 3.83 | 3.76 | 3.79 | -1.04% | 1.61 | 1.09% |
| 2025-09-01 | 3.83 | 3.85 | 3.77 | 3.83 | 0.00% | 1.75 | 1.18% |
| 2025-08-29 | 3.80 | 3.86 | 3.80 | 3.83 | +0.79% | 1.80 | 1.21% |
| 2025-08-28 | 3.81 | 3.84 | 3.70 | 3.80 | -0.26% | 2.48 | 1.69% |
| 2025-08-27 | 3.90 | 3.93 | 3.80 | 3.81 | -2.81% | 2.81 | 1.86% |
| 2025-08-26 | 3.84 | 3.95 | 3.82 | 3.92 | +2.08% | 3.71 | 2.44% |
| 2025-08-25 | 3.79 | 3.85 | 3.79 | 3.84 | +1.32% | 2.38 | 1.60% |
| 2025-08-22 | 3.77 | 3.79 | 3.74 | 3.79 | +0.26% | 1.55 | 1.06% |
| 2025-08-21 | 3.77 | 3.79 | 3.76 | 3.78 | +0.27% | 1.20 | 0.82% |