新宙邦 sz.300037
72.92
+9.60%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 67.50 | 73.37 | 66.84 | 72.92 | +9.60% | 33.53 | 8.82% |
| 2026-05-21 | 68.31 | 71.20 | 66.53 | 66.53 | -2.06% | 29.67 | 7.94% |
| 2026-05-20 | 64.26 | 68.38 | 64.03 | 67.93 | +4.99% | 26.18 | 7.23% |
| 2026-05-19 | 62.39 | 64.90 | 61.80 | 64.70 | +3.24% | 14.83 | 4.29% |
| 2026-05-18 | 62.85 | 63.67 | 60.86 | 62.67 | -0.76% | 12.08 | 3.58% |
| 2026-05-15 | 63.58 | 64.69 | 62.22 | 63.15 | +0.69% | 16.57 | 4.85% |
| 2026-05-14 | 65.01 | 65.74 | 62.70 | 62.72 | -3.05% | 14.36 | 4.16% |
| 2026-05-13 | 64.36 | 65.09 | 64.01 | 64.69 | +0.25% | 14.34 | 4.13% |
| 2026-05-12 | 66.88 | 66.95 | 64.00 | 64.53 | -3.83% | 20.85 | 5.98% |
| 2026-05-11 | 66.00 | 67.34 | 65.02 | 67.10 | +1.67% | 17.67 | 4.93% |
| 2026-05-08 | 67.98 | 69.36 | 65.88 | 66.00 | -5.04% | 23.10 | 6.36% |
| 2026-05-07 | 69.99 | 70.00 | 66.83 | 69.50 | -2.28% | 29.28 | 7.98% |
| 2026-05-06 | 70.10 | 72.86 | 69.09 | 71.12 | +2.92% | 25.76 | 6.75% |
| 2026-04-30 | 70.30 | 70.52 | 68.12 | 69.10 | -2.58% | 23.73 | 6.38% |
| 2026-04-29 | 65.79 | 71.83 | 65.46 | 70.93 | +6.65% | 32.02 | 8.60% |
| 2026-04-28 | 66.88 | 67.45 | 65.28 | 66.51 | -2.62% | 22.08 | 6.18% |
| 2026-04-27 | 64.53 | 70.35 | 63.54 | 68.30 | +6.17% | 30.47 | 8.40% |
| 2026-04-24 | 61.56 | 65.18 | 61.41 | 64.33 | +4.00% | 20.36 | 5.91% |
| 2026-04-23 | 62.80 | 63.11 | 60.44 | 61.86 | -0.64% | 14.60 | 4.36% |
| 2026-04-22 | 62.34 | 63.98 | 61.68 | 62.25 | -0.27% | 13.71 | 4.04% |