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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.36 | 30.62 | 30.12 | 30.34 | -0.13% | 1.15 | 0.68% |
| 2025-05-23 | 30.40 | 31.07 | 30.30 | 30.38 | -0.20% | 2.03 | 1.20% |
| 2025-05-22 | 31.22 | 31.24 | 30.34 | 30.44 | -3.21% | 2.48 | 1.45% |
| 2025-05-21 | 31.13 | 31.77 | 31.07 | 31.45 | +0.75% | 2.21 | 1.26% |
| 2025-05-20 | 31.35 | 31.43 | 31.01 | 31.21 | -0.47% | 1.44 | 0.83% |
| 2025-05-19 | 30.93 | 31.52 | 30.48 | 31.36 | +1.39% | 1.90 | 1.10% |
| 2025-05-16 | 30.61 | 31.26 | 30.58 | 30.93 | +0.67% | 1.32 | 0.76% |
| 2025-05-15 | 31.27 | 31.51 | 30.65 | 30.72 | -2.09% | 1.50 | 0.87% |
| 2025-05-14 | 31.44 | 31.75 | 31.18 | 31.38 | -0.40% | 1.39 | 0.79% |
| 2025-05-13 | 32.04 | 32.14 | 31.41 | 31.51 | -0.80% | 1.48 | 0.84% |
| 2025-05-12 | 31.59 | 31.85 | 31.31 | 31.76 | +1.73% | 1.90 | 1.08% |
| 2025-05-09 | 31.57 | 31.59 | 30.91 | 31.22 | -1.48% | 1.72 | 0.99% |
| 2025-05-08 | 31.39 | 31.97 | 31.24 | 31.69 | +0.56% | 1.49 | 0.84% |
| 2025-05-07 | 31.93 | 32.21 | 31.25 | 31.52 | -0.53% | 1.86 | 1.05% |
| 2025-05-06 | 31.35 | 31.71 | 31.03 | 31.68 | +1.76% | 1.78 | 1.01% |