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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.73 | 3.74 | 3.68 | 3.71 | -0.27% | 0.55 | 1.25% |
| 2025-07-21 | 3.66 | 3.73 | 3.66 | 3.72 | +1.62% | 0.51 | 1.17% |
| 2025-07-18 | 3.65 | 3.67 | 3.62 | 3.66 | +0.27% | 0.34 | 0.78% |
| 2025-07-17 | 3.65 | 3.67 | 3.62 | 3.65 | 0.00% | 0.39 | 0.90% |
| 2025-07-16 | 3.65 | 3.65 | 3.62 | 3.65 | +0.27% | 0.37 | 0.86% |
| 2025-07-15 | 3.68 | 3.69 | 3.58 | 3.64 | -1.08% | 0.57 | 1.32% |
| 2025-07-14 | 3.64 | 3.69 | 3.61 | 3.68 | +1.09% | 0.53 | 1.23% |
| 2025-07-11 | 3.63 | 3.66 | 3.59 | 3.64 | -0.81% | 0.73 | 1.71% |
| 2025-07-10 | 3.59 | 3.70 | 3.57 | 3.67 | +2.20% | 0.98 | 2.28% |
| 2025-07-09 | 3.59 | 3.70 | 3.57 | 3.59 | 0.00% | 0.78 | 1.83% |
| 2025-07-08 | 3.53 | 3.59 | 3.51 | 3.59 | +1.40% | 0.48 | 1.13% |
| 2025-07-07 | 3.46 | 3.54 | 3.46 | 3.54 | +1.70% | 0.48 | 1.15% |
| 2025-07-04 | 3.51 | 3.52 | 3.47 | 3.48 | -0.85% | 0.41 | 0.98% |
| 2025-07-03 | 3.50 | 3.52 | 3.46 | 3.51 | +0.57% | 0.36 | 0.86% |
| 2025-07-02 | 3.48 | 3.50 | 3.46 | 3.49 | +0.57% | 0.42 | 1.02% |
| 2025-07-01 | 3.49 | 3.49 | 3.43 | 3.47 | +0.29% | 0.42 | 1.04% |
| 2025-06-30 | 3.46 | 3.48 | 3.43 | 3.46 | +0.28% | 0.47 | 1.12% |
| 2025-06-27 | 3.42 | 3.46 | 3.40 | 3.45 | +0.85% | 0.35 | 0.86% |
| 2025-06-26 | 3.42 | 3.44 | 3.40 | 3.42 | 0.00% | 0.33 | 0.79% |
| 2025-06-25 | 3.41 | 3.43 | 3.38 | 3.42 | +0.29% | 0.36 | 0.88% |