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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.44 | 62.96 | 59.75 | 62.42 | +0.56% | 15.81 | 4.74% |
| 2026-04-20 | 62.44 | 63.23 | 61.12 | 62.08 | -0.38% | 13.30 | 3.95% |
| 2026-04-17 | 63.01 | 63.77 | 61.86 | 62.31 | -1.17% | 13.60 | 4.01% |
| 2026-04-16 | 63.29 | 64.41 | 61.95 | 63.05 | +0.78% | 14.70 | 4.28% |
| 2026-04-15 | 63.68 | 64.32 | 62.24 | 62.56 | -2.22% | 13.33 | 3.90% |
| 2026-04-14 | 63.60 | 64.05 | 61.59 | 63.98 | +1.72% | 16.63 | 4.87% |
| 2026-04-13 | 63.57 | 65.62 | 62.50 | 62.90 | -0.64% | 22.33 | 6.47% |
| 2026-04-10 | 59.78 | 64.48 | 59.78 | 63.31 | +6.18% | 23.56 | 6.93% |
| 2026-04-09 | 57.38 | 60.77 | 56.78 | 59.62 | +3.00% | 14.02 | 4.35% |
| 2026-04-08 | 55.59 | 58.17 | 55.59 | 57.89 | +5.81% | 11.93 | 3.83% |
| 2026-04-07 | 53.69 | 55.64 | 53.63 | 54.71 | +2.55% | 7.39 | 2.49% |
| 2026-04-03 | 55.37 | 55.94 | 52.07 | 53.35 | -3.22% | 9.55 | 3.30% |
| 2026-04-02 | 56.98 | 57.46 | 54.49 | 55.13 | -2.95% | 8.19 | 2.71% |
| 2026-04-01 | 56.69 | 58.77 | 55.07 | 56.80 | +1.60% | 11.13 | 3.60% |
| 2026-03-31 | 58.00 | 58.25 | 55.86 | 55.91 | -4.86% | 9.48 | 3.08% |
| 2026-03-30 | 58.32 | 59.18 | 56.69 | 58.77 | -0.25% | 12.41 | 3.94% |
| 2026-03-27 | 57.18 | 59.93 | 56.35 | 58.92 | +1.49% | 19.08 | 6.02% |
| 2026-03-26 | 56.56 | 59.69 | 55.74 | 58.06 | +2.65% | 18.90 | 5.99% |
| 2026-03-25 | 54.08 | 56.86 | 52.83 | 56.56 | +4.72% | 14.10 | 4.70% |
| 2026-03-24 | 55.74 | 56.15 | 51.74 | 54.00 | -1.47% | 11.95 | 4.12% |