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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.88 | 4.88 | 4.79 | 4.83 | -1.23% | 0.81 | 1.44% |
| 2026-04-20 | 4.85 | 4.94 | 4.82 | 4.89 | +0.20% | 1.08 | 1.90% |
| 2026-04-17 | 4.85 | 4.89 | 4.78 | 4.88 | +0.41% | 0.96 | 1.70% |
| 2026-04-16 | 4.78 | 4.88 | 4.74 | 4.86 | +1.04% | 1.11 | 1.97% |
| 2026-04-15 | 4.85 | 4.89 | 4.77 | 4.81 | -1.03% | 1.29 | 2.28% |
| 2026-04-14 | 4.61 | 4.96 | 4.59 | 4.86 | +5.88% | 2.14 | 3.82% |
| 2026-04-13 | 4.60 | 4.65 | 4.57 | 4.59 | -0.86% | 0.62 | 1.15% |
| 2026-04-10 | 4.61 | 4.69 | 4.59 | 4.63 | +1.31% | 0.82 | 1.52% |
| 2026-04-09 | 4.64 | 4.67 | 4.54 | 4.57 | -2.35% | 0.94 | 1.76% |
| 2026-04-08 | 4.50 | 4.72 | 4.49 | 4.68 | +5.64% | 1.40 | 2.59% |
| 2026-04-07 | 4.33 | 4.44 | 4.32 | 4.43 | +2.78% | 0.81 | 1.57% |
| 2026-04-03 | 4.57 | 4.59 | 4.30 | 4.31 | -5.69% | 1.24 | 2.41% |
| 2026-04-02 | 4.56 | 4.64 | 4.53 | 4.57 | -0.65% | 0.91 | 1.69% |
| 2026-04-01 | 4.61 | 4.63 | 4.53 | 4.60 | +2.00% | 0.87 | 1.62% |
| 2026-03-31 | 4.62 | 4.68 | 4.50 | 4.51 | -2.80% | 0.91 | 1.70% |
| 2026-03-30 | 4.65 | 4.69 | 4.53 | 4.64 | -1.49% | 0.95 | 1.76% |
| 2026-03-27 | 4.61 | 4.74 | 4.56 | 4.71 | +0.64% | 1.31 | 2.40% |
| 2026-03-26 | 4.80 | 4.90 | 4.64 | 4.68 | -2.09% | 1.12 | 2.02% |
| 2026-03-25 | 4.71 | 4.84 | 4.69 | 4.78 | +1.49% | 0.94 | 1.68% |
| 2026-03-24 | 4.63 | 4.71 | 4.49 | 4.71 | +5.13% | 1.22 | 2.26% |