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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.34 | 34.83 | 33.20 | 34.79 | +4.38% | 6.02 | 3.23% |
| 2025-07-21 | 33.18 | 33.69 | 32.92 | 33.33 | +0.33% | 2.34 | 1.29% |
| 2025-07-18 | 33.26 | 33.67 | 32.99 | 33.22 | -0.27% | 2.17 | 1.19% |
| 2025-07-17 | 32.76 | 33.40 | 32.45 | 33.31 | +1.67% | 2.82 | 1.58% |
| 2025-07-16 | 32.89 | 33.05 | 32.71 | 32.76 | -0.45% | 1.65 | 0.92% |
| 2025-07-15 | 33.34 | 33.49 | 32.71 | 32.91 | -1.49% | 2.06 | 1.14% |
| 2025-07-14 | 33.39 | 34.08 | 33.29 | 33.41 | +0.39% | 1.99 | 1.09% |
| 2025-07-11 | 33.16 | 33.73 | 32.78 | 33.28 | +0.18% | 2.58 | 1.42% |
| 2025-07-10 | 33.14 | 33.43 | 32.91 | 33.22 | +0.27% | 1.66 | 0.92% |
| 2025-07-09 | 33.45 | 33.52 | 33.04 | 33.13 | -0.83% | 1.92 | 1.06% |
| 2025-07-08 | 33.07 | 33.89 | 32.77 | 33.41 | +1.39% | 2.54 | 1.39% |
| 2025-07-07 | 32.85 | 33.18 | 32.65 | 32.95 | +0.33% | 2.01 | 1.12% |
| 2025-07-04 | 33.75 | 33.92 | 32.64 | 32.84 | -3.33% | 4.19 | 2.34% |
| 2025-07-03 | 33.06 | 34.07 | 32.86 | 33.97 | +1.54% | 4.08 | 2.23% |
| 2025-07-02 | 34.20 | 34.24 | 33.27 | 33.46 | -2.38% | 3.46 | 1.89% |
| 2025-07-01 | 34.80 | 34.80 | 33.80 | 34.27 | -1.93% | 3.79 | 2.04% |
| 2025-06-30 | 34.75 | 35.04 | 34.15 | 34.94 | +0.57% | 3.57 | 1.89% |
| 2025-06-27 | 35.37 | 35.74 | 34.56 | 34.75 | -1.57% | 4.73 | 2.49% |
| 2025-06-26 | 34.65 | 35.76 | 34.45 | 35.30 | +1.92% | 5.97 | 3.11% |
| 2025-06-25 | 34.73 | 34.90 | 34.13 | 34.64 | -0.29% | 4.30 | 2.29% |