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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.49 | 34.80 | 34.09 | 34.74 | +1.60% | 4.41 | 2.35% |
| 2025-06-23 | 33.95 | 34.85 | 33.85 | 34.19 | -0.17% | 2.68 | 1.43% |
| 2025-06-20 | 33.65 | 35.30 | 33.56 | 34.25 | +1.23% | 4.35 | 2.31% |
| 2025-06-19 | 33.50 | 34.59 | 33.37 | 33.83 | +0.47% | 3.64 | 1.96% |
| 2025-06-18 | 33.76 | 34.05 | 33.23 | 33.67 | -0.59% | 2.21 | 1.21% |
| 2025-06-17 | 34.30 | 34.54 | 33.84 | 33.87 | -1.24% | 2.25 | 1.21% |
| 2025-06-16 | 33.86 | 34.46 | 33.69 | 34.30 | +0.20% | 2.86 | 1.54% |
| 2025-06-13 | 34.37 | 34.75 | 33.97 | 34.23 | -0.86% | 3.94 | 2.11% |
| 2025-06-12 | 34.43 | 34.95 | 33.46 | 34.53 | +0.14% | 5.18 | 2.77% |
| 2025-06-11 | 33.06 | 35.26 | 32.97 | 34.48 | +4.36% | 8.75 | 4.65% |
| 2025-06-10 | 32.49 | 33.83 | 32.36 | 33.04 | +1.62% | 5.76 | 3.19% |
| 2025-06-09 | 31.49 | 32.84 | 31.49 | 32.51 | +3.48% | 4.29 | 2.44% |
| 2025-06-06 | 30.72 | 32.10 | 30.54 | 31.42 | +2.36% | 3.12 | 1.81% |
| 2025-06-05 | 30.64 | 30.77 | 30.30 | 30.70 | +0.13% | 1.07 | 0.65% |
| 2025-06-04 | 30.47 | 31.11 | 30.35 | 30.66 | +0.88% | 1.44 | 0.86% |
| 2025-06-03 | 29.86 | 30.92 | 29.84 | 30.39 | +1.12% | 1.92 | 1.16% |
| 2025-05-30 | 30.60 | 30.81 | 29.98 | 30.05 | -1.78% | 1.33 | 0.81% |
| 2025-05-29 | 29.88 | 30.70 | 29.84 | 30.60 | +2.19% | 1.38 | 0.83% |
| 2025-05-28 | 30.58 | 30.64 | 29.89 | 29.94 | -2.14% | 1.31 | 0.80% |
| 2025-05-27 | 30.34 | 30.71 | 29.96 | 30.60 | +0.85% | 1.29 | 0.78% |