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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 47.01 | 49.00 | 45.82 | 47.96 | +2.53% | 11.26 | 4.37% |
| 2025-09-15 | 46.71 | 48.01 | 46.03 | 46.78 | -0.38% | 9.42 | 3.68% |
| 2025-09-12 | 48.74 | 48.77 | 46.64 | 46.96 | -2.93% | 10.12 | 3.95% |
| 2025-09-11 | 46.76 | 49.30 | 46.67 | 48.38 | +3.09% | 12.19 | 4.64% |
| 2025-09-10 | 47.05 | 48.33 | 46.46 | 46.93 | -2.80% | 10.31 | 4.02% |
| 2025-09-09 | 48.15 | 49.30 | 46.56 | 48.28 | -2.55% | 13.81 | 5.28% |
| 2025-09-08 | 47.54 | 50.11 | 45.67 | 49.54 | +5.50% | 19.05 | 7.29% |
| 2025-09-05 | 44.56 | 46.96 | 43.74 | 46.96 | +7.48% | 15.88 | 6.36% |
| 2025-09-04 | 44.40 | 45.96 | 42.59 | 43.69 | -1.63% | 11.23 | 4.65% |
| 2025-09-03 | 44.67 | 45.75 | 44.18 | 44.41 | +0.07% | 8.76 | 3.60% |
| 2025-09-02 | 47.65 | 48.43 | 43.78 | 44.39 | -7.41% | 14.75 | 6.00% |
| 2025-09-01 | 46.86 | 49.44 | 46.18 | 47.94 | +2.31% | 13.66 | 5.23% |
| 2025-08-29 | 45.76 | 49.20 | 44.85 | 46.86 | +2.90% | 16.25 | 6.35% |
| 2025-08-28 | 43.86 | 46.15 | 43.43 | 45.54 | +3.15% | 12.86 | 5.29% |
| 2025-08-27 | 44.67 | 46.74 | 43.99 | 44.15 | -1.70% | 15.36 | 6.22% |
| 2025-08-26 | 46.66 | 46.66 | 44.25 | 44.91 | -4.52% | 16.04 | 6.51% |
| 2025-08-25 | 44.02 | 48.59 | 43.11 | 47.04 | +9.85% | 19.81 | 7.96% |
| 2025-08-22 | 41.56 | 43.25 | 40.81 | 42.82 | +3.03% | 12.95 | 5.62% |
| 2025-08-21 | 40.70 | 42.82 | 40.70 | 41.56 | +2.20% | 13.76 | 6.07% |
| 2025-08-20 | 41.40 | 41.40 | 39.99 | 40.66 | -1.77% | 9.53 | 4.33% |