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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.77 | 3.80 | 3.74 | 3.79 | +1.06% | 0.60 | 1.34% |
| 2025-08-18 | 3.72 | 3.78 | 3.70 | 3.75 | +1.07% | 0.54 | 1.23% |
| 2025-08-15 | 3.64 | 3.72 | 3.64 | 3.71 | +1.35% | 0.46 | 1.04% |
| 2025-08-14 | 3.76 | 3.77 | 3.65 | 3.66 | -2.37% | 0.53 | 1.21% |
| 2025-08-13 | 3.78 | 3.80 | 3.73 | 3.75 | -0.79% | 0.45 | 1.02% |
| 2025-08-12 | 3.81 | 3.81 | 3.76 | 3.78 | -0.52% | 0.47 | 1.06% |
| 2025-08-11 | 3.74 | 3.81 | 3.73 | 3.80 | +1.86% | 0.65 | 1.45% |
| 2025-08-08 | 3.72 | 3.75 | 3.69 | 3.73 | +0.27% | 0.50 | 1.13% |
| 2025-08-07 | 3.75 | 3.75 | 3.69 | 3.72 | -0.53% | 0.50 | 1.14% |
| 2025-08-06 | 3.70 | 3.75 | 3.68 | 3.74 | +0.80% | 0.49 | 1.12% |
| 2025-08-05 | 3.69 | 3.72 | 3.68 | 3.71 | +0.81% | 0.54 | 1.23% |
| 2025-08-04 | 3.63 | 3.68 | 3.58 | 3.68 | +1.36% | 0.43 | 0.99% |
| 2025-08-01 | 3.61 | 3.65 | 3.59 | 3.63 | +1.10% | 0.48 | 1.11% |
| 2025-07-31 | 3.63 | 3.66 | 3.56 | 3.59 | -1.36% | 0.46 | 1.07% |
| 2025-07-30 | 3.61 | 3.65 | 3.59 | 3.64 | +0.27% | 0.51 | 1.19% |
| 2025-07-29 | 3.67 | 3.68 | 3.60 | 3.63 | -1.34% | 0.47 | 1.10% |
| 2025-07-28 | 3.67 | 3.70 | 3.66 | 3.68 | 0.00% | 0.38 | 0.87% |
| 2025-07-25 | 3.70 | 3.71 | 3.67 | 3.68 | -0.80% | 0.36 | 0.82% |
| 2025-07-24 | 3.68 | 3.71 | 3.67 | 3.71 | +0.81% | 0.40 | 0.92% |
| 2025-07-23 | 3.70 | 3.73 | 3.67 | 3.68 | -0.80% | 0.49 | 1.13% |