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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.19 | 57.06 | 55.10 | 55.27 | +0.58% | 14.32 | 4.72% |
| 2026-01-15 | 53.21 | 56.67 | 53.05 | 54.95 | +2.46% | 14.53 | 4.85% |
| 2026-01-14 | 53.61 | 55.20 | 52.55 | 53.63 | -1.17% | 13.98 | 4.77% |
| 2026-01-13 | 54.33 | 55.55 | 53.41 | 54.26 | +0.04% | 13.68 | 4.64% |
| 2026-01-12 | 54.95 | 55.81 | 53.06 | 54.24 | -1.50% | 13.65 | 4.65% |
| 2026-01-09 | 52.42 | 56.07 | 51.90 | 55.07 | +4.74% | 17.14 | 5.77% |
| 2026-01-08 | 52.81 | 53.24 | 51.73 | 52.58 | -1.23% | 10.59 | 3.72% |
| 2026-01-07 | 53.39 | 54.15 | 52.74 | 53.23 | -0.94% | 11.71 | 4.04% |
| 2026-01-06 | 54.15 | 54.56 | 53.22 | 53.74 | +0.84% | 13.15 | 4.50% |
| 2026-01-05 | 52.91 | 53.59 | 51.82 | 53.29 | +2.44% | 11.23 | 3.91% |
| 2025-12-31 | 52.41 | 53.16 | 51.41 | 52.02 | -0.27% | 7.96 | 2.78% |
| 2025-12-30 | 51.10 | 52.71 | 50.82 | 52.16 | +1.27% | 9.09 | 3.22% |
| 2025-12-29 | 53.31 | 53.60 | 51.40 | 51.50 | -5.00% | 15.00 | 5.27% |
| 2025-12-26 | 54.58 | 55.54 | 52.87 | 54.21 | +1.77% | 18.16 | 6.16% |
| 2025-12-25 | 52.22 | 53.79 | 51.39 | 53.27 | +1.07% | 11.92 | 4.17% |
| 2025-12-24 | 51.89 | 53.98 | 51.64 | 52.70 | +1.12% | 15.56 | 5.41% |
| 2025-12-23 | 49.46 | 53.20 | 49.19 | 52.12 | +5.17% | 16.67 | 5.96% |
| 2025-12-22 | 48.99 | 50.13 | 48.53 | 49.56 | +1.22% | 7.94 | 2.95% |
| 2025-12-19 | 47.53 | 50.28 | 47.53 | 48.96 | +2.84% | 9.92 | 3.72% |
| 2025-12-18 | 48.13 | 49.00 | 47.57 | 47.61 | -2.14% | 6.42 | 2.45% |