新天科技 sz.300259
7.47
+13.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.69 | 7.50 | 6.44 | 7.47 | +13.87% | 9.07 | 11.13% |
| 2026-05-21 | 6.80 | 6.99 | 6.39 | 6.56 | -6.15% | 8.82 | 11.27% |
| 2026-05-20 | 6.37 | 7.06 | 6.29 | 6.99 | +1.30% | 10.49 | 13.11% |
| 2026-05-19 | 6.32 | 6.96 | 6.22 | 6.90 | +9.52% | 12.64 | 16.47% |
| 2026-05-18 | 5.25 | 6.34 | 5.21 | 6.30 | +19.32% | 15.07 | 21.02% |
| 2026-05-15 | 5.14 | 5.36 | 4.80 | 5.28 | +4.97% | 5.38 | 8.94% |
| 2026-05-14 | 4.89 | 5.14 | 4.70 | 5.03 | +2.03% | 4.10 | 7.07% |
| 2026-05-13 | 4.42 | 5.15 | 4.39 | 4.99 | +12.90% | 3.04 | 5.46% |
| 2026-05-12 | 4.48 | 4.49 | 4.40 | 4.42 | -1.56% | 0.49 | 0.95% |
| 2026-05-11 | 4.50 | 4.51 | 4.46 | 4.49 | +0.22% | 0.58 | 1.10% |
| 2026-05-08 | 4.50 | 4.50 | 4.44 | 4.48 | -0.67% | 0.58 | 1.11% |
| 2026-05-07 | 4.47 | 4.52 | 4.44 | 4.51 | +0.89% | 0.78 | 1.48% |
| 2026-05-06 | 4.47 | 4.52 | 4.46 | 4.47 | +0.22% | 0.57 | 1.10% |
| 2026-04-30 | 4.47 | 4.50 | 4.42 | 4.46 | -0.89% | 0.45 | 0.86% |
| 2026-04-29 | 4.42 | 4.51 | 4.38 | 4.50 | +2.04% | 0.64 | 1.22% |
| 2026-04-28 | 4.47 | 4.51 | 4.39 | 4.41 | -2.22% | 0.54 | 1.05% |
| 2026-04-27 | 4.45 | 4.54 | 4.42 | 4.51 | +0.67% | 0.55 | 1.05% |
| 2026-04-24 | 4.48 | 4.53 | 4.39 | 4.48 | -0.44% | 0.91 | 1.75% |
| 2026-04-23 | 4.76 | 4.76 | 4.46 | 4.50 | -7.02% | 1.81 | 3.41% |
| 2026-04-22 | 4.83 | 4.86 | 4.79 | 4.84 | +0.21% | 0.72 | 1.28% |