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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.48 | 45.65 | 44.40 | 45.24 | -1.26% | 3.87 | 1.58% |
| 2025-10-21 | 45.68 | 46.72 | 45.32 | 45.81 | +0.63% | 6.55 | 2.61% |
| 2025-10-20 | 45.17 | 46.13 | 43.91 | 45.53 | +2.37% | 7.06 | 2.86% |
| 2025-10-17 | 45.67 | 47.24 | 44.36 | 44.47 | -2.71% | 6.90 | 2.79% |
| 2025-10-16 | 45.86 | 46.94 | 45.57 | 45.72 | -0.60% | 5.94 | 2.36% |
| 2025-10-15 | 45.87 | 46.26 | 45.12 | 45.99 | +1.51% | 6.71 | 2.70% |
| 2025-10-14 | 49.54 | 49.77 | 44.88 | 45.31 | -7.37% | 14.45 | 5.68% |
| 2025-10-13 | 47.39 | 49.34 | 47.33 | 48.91 | -1.95% | 9.85 | 3.72% |
| 2025-10-10 | 51.79 | 52.01 | 48.72 | 49.88 | -4.10% | 11.23 | 4.14% |
| 2025-10-09 | 53.63 | 53.79 | 51.80 | 52.02 | -1.84% | 14.80 | 5.17% |
| 2025-09-30 | 49.34 | 53.08 | 49.32 | 52.99 | +6.44% | 19.93 | 7.10% |
| 2025-09-29 | 48.25 | 51.14 | 48.12 | 49.79 | +6.72% | 19.41 | 7.18% |
| 2025-09-26 | 47.93 | 48.79 | 46.63 | 46.65 | -2.39% | 9.77 | 3.76% |
| 2025-09-25 | 47.12 | 48.24 | 46.38 | 47.79 | +1.24% | 11.32 | 4.39% |
| 2025-09-24 | 45.18 | 47.63 | 44.62 | 47.20 | +3.37% | 9.63 | 3.81% |
| 2025-09-23 | 46.20 | 47.90 | 44.42 | 45.67 | -0.93% | 8.71 | 3.50% |
| 2025-09-22 | 45.47 | 47.13 | 45.27 | 46.09 | +0.72% | 6.41 | 2.56% |
| 2025-09-19 | 47.11 | 47.79 | 45.59 | 45.76 | -3.21% | 9.21 | 3.63% |
| 2025-09-18 | 47.16 | 48.89 | 46.30 | 47.28 | -0.73% | 13.21 | 5.10% |
| 2025-09-17 | 47.45 | 48.05 | 46.04 | 47.63 | -0.68% | 11.80 | 4.60% |