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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.69 | 4.77 | 4.42 | 4.48 | -6.28% | 1.40 | 2.60% |
| 2026-03-20 | 4.87 | 4.96 | 4.77 | 4.78 | -1.85% | 0.99 | 1.74% |
| 2026-03-19 | 4.99 | 5.01 | 4.82 | 4.87 | -3.56% | 1.42 | 2.47% |
| 2026-03-18 | 4.97 | 5.08 | 4.96 | 5.05 | +1.41% | 0.99 | 1.68% |
| 2026-03-17 | 5.14 | 5.15 | 4.97 | 4.98 | -1.78% | 1.42 | 2.41% |
| 2026-03-16 | 5.15 | 5.20 | 5.04 | 5.07 | -1.74% | 1.91 | 3.21% |
| 2026-03-13 | 5.13 | 5.34 | 5.11 | 5.16 | +0.19% | 2.60 | 4.27% |
| 2026-03-12 | 5.22 | 5.27 | 5.10 | 5.15 | -2.28% | 2.38 | 3.95% |
| 2026-03-11 | 5.09 | 5.30 | 5.03 | 5.27 | +3.54% | 2.92 | 4.82% |
| 2026-03-10 | 5.02 | 5.15 | 5.01 | 5.09 | +1.60% | 1.88 | 3.17% |
| 2026-03-09 | 4.95 | 5.03 | 4.92 | 5.01 | 0.00% | 1.74 | 2.99% |
| 2026-03-06 | 4.93 | 5.05 | 4.89 | 5.01 | +1.01% | 1.91 | 3.28% |
| 2026-03-05 | 4.75 | 5.03 | 4.74 | 4.96 | +6.21% | 3.03 | 5.25% |
| 2026-03-04 | 4.57 | 4.70 | 4.52 | 4.67 | +1.30% | 1.05 | 1.94% |
| 2026-03-03 | 4.80 | 4.85 | 4.61 | 4.61 | -3.76% | 1.38 | 2.49% |
| 2026-03-02 | 4.90 | 4.96 | 4.75 | 4.79 | -3.62% | 1.60 | 2.84% |
| 2026-02-27 | 4.88 | 4.97 | 4.85 | 4.97 | +1.02% | 1.38 | 2.39% |
| 2026-02-26 | 4.82 | 4.92 | 4.81 | 4.92 | +2.07% | 1.53 | 2.68% |
| 2026-02-25 | 4.80 | 4.85 | 4.78 | 4.82 | +0.42% | 1.00 | 1.77% |
| 2026-02-24 | 4.71 | 4.81 | 4.71 | 4.80 | +2.56% | 1.12 | 2.00% |