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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.91 | 48.75 | 46.46 | 48.65 | +4.74% | 9.44 | 3.63% |
| 2025-12-16 | 47.25 | 47.44 | 45.71 | 46.45 | -1.85% | 5.83 | 2.31% |
| 2025-12-15 | 47.35 | 48.52 | 47.09 | 47.32 | -0.73% | 5.44 | 2.10% |
| 2025-12-12 | 48.48 | 49.02 | 46.36 | 47.67 | -1.13% | 9.37 | 3.65% |
| 2025-12-11 | 49.14 | 50.09 | 48.15 | 48.22 | -1.38% | 7.44 | 2.78% |
| 2025-12-10 | 48.74 | 49.31 | 47.74 | 48.89 | +0.39% | 6.71 | 2.54% |
| 2025-12-09 | 49.01 | 49.86 | 48.16 | 48.70 | -1.37% | 6.63 | 2.49% |
| 2025-12-08 | 48.43 | 49.80 | 48.26 | 49.38 | +1.68% | 7.49 | 2.80% |
| 2025-12-05 | 48.64 | 49.02 | 47.44 | 48.56 | -0.08% | 7.31 | 2.78% |
| 2025-12-04 | 49.72 | 49.98 | 48.15 | 48.60 | -2.08% | 7.97 | 3.00% |
| 2025-12-03 | 51.44 | 51.64 | 49.32 | 49.64 | -2.84% | 8.46 | 3.10% |
| 2025-12-02 | 51.76 | 52.12 | 51.03 | 51.09 | -2.65% | 7.89 | 2.82% |
| 2025-12-01 | 52.18 | 54.03 | 51.94 | 52.48 | +0.57% | 14.02 | 4.88% |
| 2025-11-28 | 50.63 | 53.10 | 50.40 | 52.18 | +2.16% | 13.36 | 4.72% |
| 2025-11-27 | 49.44 | 51.81 | 49.31 | 51.08 | +2.47% | 14.13 | 5.08% |
| 2025-11-26 | 51.10 | 51.10 | 49.74 | 49.85 | -2.58% | 11.53 | 4.21% |
| 2025-11-25 | 50.33 | 52.02 | 49.34 | 51.17 | +3.02% | 14.01 | 5.07% |
| 2025-11-24 | 50.18 | 50.62 | 48.64 | 49.67 | -0.58% | 12.70 | 4.69% |
| 2025-11-21 | 51.28 | 52.60 | 49.72 | 49.95 | -7.33% | 21.37 | 7.70% |
| 2025-11-20 | 56.59 | 58.09 | 53.71 | 53.91 | -6.27% | 22.20 | 7.36% |