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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 55.74 | 57.98 | 55.18 | 56.33 | +1.05% | 12.11 | 3.92% |
| 2026-02-12 | 54.63 | 56.59 | 53.46 | 55.74 | +2.04% | 12.55 | 4.15% |
| 2026-02-11 | 51.03 | 56.13 | 50.84 | 54.63 | +8.16% | 17.38 | 5.88% |
| 2026-02-10 | 50.75 | 51.19 | 50.33 | 50.51 | -0.47% | 4.69 | 1.71% |
| 2026-02-09 | 50.13 | 51.22 | 49.81 | 50.75 | +1.89% | 7.29 | 2.66% |
| 2026-02-06 | 47.65 | 50.80 | 47.31 | 49.81 | +3.57% | 8.85 | 3.28% |
| 2026-02-05 | 48.84 | 49.24 | 47.73 | 48.09 | -2.16% | 4.48 | 1.71% |
| 2026-02-04 | 49.70 | 49.77 | 48.10 | 49.15 | -1.24% | 6.26 | 2.37% |
| 2026-02-03 | 48.85 | 49.98 | 48.45 | 49.77 | +3.34% | 6.46 | 2.42% |
| 2026-02-02 | 50.18 | 50.63 | 48.13 | 48.16 | -4.24% | 6.90 | 2.59% |
| 2026-01-30 | 50.84 | 51.21 | 48.72 | 50.29 | -1.07% | 8.57 | 3.16% |
| 2026-01-29 | 52.52 | 53.52 | 50.75 | 50.84 | -3.56% | 9.05 | 3.21% |
| 2026-01-28 | 53.61 | 53.61 | 51.40 | 52.71 | -1.67% | 12.40 | 4.37% |
| 2026-01-27 | 55.16 | 56.80 | 52.36 | 53.61 | -3.26% | 11.43 | 3.92% |
| 2026-01-26 | 57.76 | 58.25 | 54.81 | 55.41 | -4.09% | 12.48 | 4.09% |
| 2026-01-23 | 56.29 | 57.92 | 56.29 | 57.78 | +3.37% | 12.37 | 3.99% |
| 2026-01-22 | 56.53 | 57.24 | 55.47 | 55.89 | -1.19% | 9.33 | 3.06% |
| 2026-01-21 | 53.61 | 57.45 | 53.29 | 56.57 | +4.13% | 12.96 | 4.27% |
| 2026-01-20 | 56.34 | 56.66 | 52.77 | 54.32 | -3.29% | 11.94 | 4.07% |
| 2026-01-19 | 54.60 | 56.73 | 54.60 | 56.17 | +1.63% | 9.76 | 3.22% |