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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.35 | 3.40 | 3.33 | 3.37 | +1.17% | 0.37 | 0.91% |
| 2025-05-23 | 3.41 | 3.42 | 3.33 | 3.34 | -2.29% | 0.49 | 1.20% |
| 2025-05-22 | 3.46 | 3.52 | 3.39 | 3.41 | -2.51% | 0.64 | 1.55% |
| 2025-05-21 | 3.51 | 3.52 | 3.45 | 3.50 | -0.55% | 0.64 | 1.53% |
| 2025-05-20 | 3.45 | 3.64 | 3.40 | 3.52 | +2.27% | 0.87 | 2.06% |
| 2025-05-19 | 3.38 | 3.46 | 3.37 | 3.44 | +1.15% | 0.38 | 0.92% |
| 2025-05-16 | 3.36 | 3.42 | 3.35 | 3.40 | +0.87% | 0.27 | 0.67% |
| 2025-05-15 | 3.39 | 3.41 | 3.35 | 3.37 | -0.57% | 0.25 | 0.62% |
| 2025-05-14 | 3.43 | 3.44 | 3.38 | 3.39 | -0.85% | 0.34 | 0.83% |
| 2025-05-13 | 3.47 | 3.49 | 3.41 | 3.42 | -0.85% | 0.32 | 0.77% |
| 2025-05-12 | 3.46 | 3.47 | 3.42 | 3.45 | 0.00% | 0.36 | 0.86% |
| 2025-05-09 | 3.47 | 3.50 | 3.40 | 3.45 | -0.56% | 0.41 | 0.99% |
| 2025-05-08 | 3.40 | 3.47 | 3.37 | 3.47 | +2.01% | 0.55 | 1.34% |
| 2025-05-07 | 3.39 | 3.41 | 3.35 | 3.40 | +0.87% | 0.48 | 1.18% |
| 2025-05-06 | 3.32 | 3.38 | 3.30 | 3.37 | +2.06% | 0.53 | 1.33% |