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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.26 | 42.59 | 40.70 | 41.40 | +0.36% | 14.12 | 6.27% |
| 2025-08-18 | 41.28 | 44.26 | 40.93 | 41.25 | +3.98% | 23.96 | 10.39% |
| 2025-08-15 | 38.53 | 41.07 | 38.52 | 39.67 | +3.07% | 12.01 | 5.52% |
| 2025-08-14 | 38.89 | 39.83 | 37.92 | 38.49 | -0.05% | 8.33 | 3.94% |
| 2025-08-13 | 38.73 | 39.01 | 37.83 | 38.51 | -1.42% | 8.33 | 4.00% |
| 2025-08-12 | 39.29 | 39.48 | 38.07 | 39.06 | +1.05% | 9.73 | 4.62% |
| 2025-08-11 | 35.34 | 40.67 | 35.13 | 38.66 | +11.38% | 15.96 | 7.78% |
| 2025-08-08 | 34.90 | 35.10 | 34.27 | 34.71 | -0.34% | 3.12 | 1.65% |
| 2025-08-07 | 34.36 | 36.02 | 34.27 | 34.83 | +1.12% | 6.10 | 3.19% |
| 2025-08-06 | 33.43 | 34.52 | 33.26 | 34.44 | +2.79% | 3.89 | 2.10% |
| 2025-08-05 | 33.71 | 33.89 | 33.34 | 33.50 | -0.62% | 2.14 | 1.17% |
| 2025-08-04 | 33.32 | 33.80 | 33.04 | 33.71 | +0.89% | 1.96 | 1.08% |
| 2025-08-01 | 33.35 | 33.80 | 33.21 | 33.42 | -0.30% | 1.81 | 0.99% |
| 2025-07-31 | 34.15 | 34.41 | 33.20 | 33.51 | -2.12% | 3.24 | 1.77% |
| 2025-07-30 | 35.16 | 35.24 | 34.05 | 34.24 | -2.85% | 4.14 | 2.21% |
| 2025-07-29 | 35.01 | 35.54 | 34.73 | 35.24 | +0.57% | 2.99 | 1.56% |
| 2025-07-28 | 35.24 | 35.54 | 34.66 | 35.04 | -0.59% | 2.48 | 1.30% |
| 2025-07-25 | 35.34 | 35.69 | 35.12 | 35.25 | -0.28% | 2.47 | 1.28% |
| 2025-07-24 | 34.44 | 35.60 | 34.37 | 35.35 | +2.39% | 4.63 | 2.42% |
| 2025-07-23 | 34.80 | 35.07 | 34.33 | 34.53 | -0.74% | 3.89 | 2.06% |