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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.09 | 58.99 | 55.40 | 57.51 | +0.52% | 21.44 | 6.91% |
| 2025-11-18 | 64.24 | 64.24 | 57.03 | 57.21 | -11.22% | 33.07 | 10.23% |
| 2025-11-17 | 61.85 | 67.56 | 59.66 | 64.44 | +5.80% | 42.27 | 12.30% |
| 2025-11-14 | 62.52 | 63.14 | 60.06 | 60.90 | -4.59% | 32.38 | 9.72% |
| 2025-11-13 | 57.58 | 65.01 | 57.58 | 63.83 | +17.49% | 44.48 | 13.17% |
| 2025-11-12 | 54.90 | 55.89 | 51.72 | 54.33 | -3.15% | 19.28 | 6.60% |
| 2025-11-11 | 53.35 | 58.90 | 52.60 | 56.10 | +5.25% | 28.16 | 9.27% |
| 2025-11-10 | 55.95 | 56.78 | 53.19 | 53.30 | -3.57% | 21.84 | 7.31% |
| 2025-11-07 | 53.49 | 57.08 | 51.41 | 55.28 | +8.31% | 28.50 | 9.64% |
| 2025-11-06 | 49.34 | 52.45 | 49.34 | 51.04 | +2.02% | 11.03 | 3.96% |
| 2025-11-05 | 47.66 | 51.11 | 47.66 | 50.02 | +1.04% | 11.35 | 4.23% |
| 2025-11-04 | 50.36 | 51.55 | 49.18 | 49.51 | -2.02% | 9.19 | 3.36% |
| 2025-11-03 | 52.12 | 52.59 | 49.30 | 50.53 | -4.14% | 14.29 | 5.22% |
| 2025-10-31 | 50.62 | 56.51 | 50.53 | 52.71 | +6.18% | 25.54 | 8.70% |
| 2025-10-30 | 48.69 | 50.51 | 48.05 | 49.65 | +1.17% | 12.48 | 4.64% |
| 2025-10-29 | 47.63 | 49.87 | 47.45 | 49.07 | +1.71% | 10.07 | 3.78% |
| 2025-10-28 | 46.91 | 49.59 | 46.67 | 48.25 | +2.66% | 8.20 | 3.13% |
| 2025-10-27 | 47.15 | 48.13 | 46.49 | 47.00 | +1.15% | 6.08 | 2.37% |
| 2025-10-24 | 46.31 | 46.82 | 45.97 | 46.46 | +0.41% | 5.09 | 2.02% |
| 2025-10-23 | 45.24 | 46.44 | 44.14 | 46.27 | +2.28% | 5.49 | 2.22% |