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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.02 | 57.58 | 54.53 | 54.81 | -2.80% | 11.35 | 3.75% |
| 2026-03-20 | 54.42 | 58.87 | 53.96 | 56.39 | +4.41% | 15.49 | 5.01% |
| 2026-03-19 | 55.21 | 56.06 | 53.34 | 54.00 | -2.93% | 8.57 | 2.90% |
| 2026-03-18 | 57.58 | 57.68 | 54.90 | 55.63 | -2.42% | 8.01 | 2.65% |
| 2026-03-17 | 59.12 | 60.06 | 56.84 | 57.01 | -3.07% | 13.15 | 4.19% |
| 2026-03-16 | 59.14 | 61.70 | 58.57 | 58.82 | -0.25% | 16.11 | 4.98% |
| 2026-03-13 | 58.15 | 61.03 | 57.78 | 58.97 | +0.39% | 14.93 | 4.62% |
| 2026-03-12 | 56.71 | 59.17 | 56.39 | 58.74 | +3.08% | 14.72 | 4.70% |
| 2026-03-11 | 54.96 | 57.96 | 54.42 | 56.98 | +3.50% | 12.97 | 4.21% |
| 2026-03-10 | 55.60 | 56.44 | 54.73 | 55.06 | -0.52% | 7.43 | 2.47% |
| 2026-03-09 | 53.99 | 55.61 | 52.53 | 55.34 | +1.94% | 8.89 | 3.02% |
| 2026-03-06 | 54.42 | 55.15 | 53.78 | 54.29 | -0.80% | 6.16 | 2.09% |
| 2026-03-05 | 55.30 | 55.52 | 54.18 | 54.73 | +0.57% | 6.40 | 2.16% |
| 2026-03-04 | 54.41 | 55.84 | 54.11 | 54.42 | -0.99% | 7.08 | 2.38% |
| 2026-03-03 | 56.39 | 57.28 | 54.05 | 54.97 | -2.17% | 10.40 | 3.46% |
| 2026-03-02 | 56.11 | 57.76 | 56.01 | 56.19 | -0.89% | 8.24 | 2.69% |
| 2026-02-27 | 57.06 | 57.33 | 56.17 | 56.69 | -0.82% | 8.16 | 2.66% |
| 2026-02-26 | 59.58 | 59.75 | 56.97 | 57.16 | -2.16% | 12.44 | 3.98% |
| 2026-02-25 | 56.42 | 59.93 | 55.99 | 58.42 | +3.57% | 15.25 | 4.82% |
| 2026-02-24 | 57.01 | 57.01 | 55.59 | 56.41 | +0.14% | 8.48 | 2.77% |