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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.34 | 3.41 | 3.33 | 3.41 | +2.64% | 0.51 | 1.25% |
| 2025-06-23 | 3.23 | 3.33 | 3.22 | 3.33 | +1.79% | 0.33 | 0.85% |
| 2025-06-20 | 3.27 | 3.37 | 3.26 | 3.27 | 0.00% | 0.47 | 1.19% |
| 2025-06-19 | 3.34 | 3.34 | 3.26 | 3.27 | -2.05% | 0.32 | 0.80% |
| 2025-06-18 | 3.32 | 3.34 | 3.31 | 3.34 | 0.00% | 0.24 | 0.61% |
| 2025-06-17 | 3.34 | 3.34 | 3.30 | 3.34 | 0.00% | 0.26 | 0.65% |
| 2025-06-16 | 3.33 | 3.35 | 3.30 | 3.34 | +0.59% | 0.24 | 0.61% |
| 2025-06-13 | 3.38 | 3.39 | 3.31 | 3.32 | -2.30% | 0.39 | 0.97% |
| 2025-06-12 | 3.38 | 3.40 | 3.36 | 3.39 | -0.29% | 0.28 | 0.70% |
| 2025-06-11 | 3.38 | 3.42 | 3.37 | 3.40 | +0.58% | 0.31 | 0.76% |
| 2025-06-10 | 3.42 | 3.45 | 3.34 | 3.38 | -1.42% | 0.43 | 1.07% |
| 2025-06-09 | 3.39 | 3.43 | 3.38 | 3.43 | +1.44% | 0.46 | 1.11% |
| 2025-06-06 | 3.39 | 3.40 | 3.36 | 3.38 | -0.29% | 0.26 | 0.65% |
| 2025-06-05 | 3.36 | 3.40 | 3.35 | 3.39 | +0.29% | 0.35 | 0.86% |
| 2025-06-04 | 3.35 | 3.38 | 3.34 | 3.38 | +0.58% | 0.27 | 0.67% |
| 2025-06-03 | 3.34 | 3.39 | 3.33 | 3.36 | 0.00% | 0.26 | 0.64% |
| 2025-05-30 | 3.41 | 3.41 | 3.34 | 3.36 | -1.71% | 0.42 | 1.03% |
| 2025-05-29 | 3.36 | 3.44 | 3.36 | 3.42 | +1.45% | 0.43 | 1.05% |
| 2025-05-28 | 3.39 | 3.43 | 3.34 | 3.37 | -0.29% | 0.30 | 0.74% |
| 2025-05-27 | 3.36 | 3.40 | 3.34 | 3.38 | +0.29% | 0.31 | 0.77% |