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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.75 | 4.78 | 4.68 | 4.68 | -1.47% | 0.91 | 1.65% |
| 2026-02-12 | 4.78 | 4.82 | 4.71 | 4.75 | -0.63% | 1.04 | 1.86% |
| 2026-02-11 | 4.77 | 4.83 | 4.75 | 4.78 | +0.21% | 0.88 | 1.57% |
| 2026-02-10 | 4.82 | 4.83 | 4.76 | 4.77 | -1.45% | 1.10 | 1.97% |
| 2026-02-09 | 4.87 | 4.89 | 4.80 | 4.84 | +0.41% | 1.44 | 2.54% |
| 2026-02-06 | 4.72 | 4.88 | 4.71 | 4.82 | +2.12% | 2.19 | 3.89% |
| 2026-02-05 | 4.82 | 4.87 | 4.71 | 4.72 | -3.87% | 2.20 | 3.93% |
| 2026-02-04 | 4.70 | 4.94 | 4.70 | 4.91 | +4.03% | 3.24 | 5.71% |
| 2026-02-03 | 4.71 | 4.75 | 4.67 | 4.72 | +0.64% | 1.04 | 1.88% |
| 2026-02-02 | 4.74 | 4.83 | 4.69 | 4.69 | -1.47% | 1.74 | 3.12% |
| 2026-01-30 | 4.64 | 4.80 | 4.62 | 4.76 | +3.70% | 2.30 | 4.17% |
| 2026-01-29 | 4.61 | 4.67 | 4.55 | 4.59 | -0.86% | 0.90 | 1.68% |
| 2026-01-28 | 4.67 | 4.68 | 4.59 | 4.63 | -1.07% | 0.79 | 1.46% |
| 2026-01-27 | 4.68 | 4.69 | 4.53 | 4.68 | -0.43% | 1.07 | 1.98% |
| 2026-01-26 | 4.79 | 4.80 | 4.66 | 4.70 | -1.67% | 1.43 | 2.60% |
| 2026-01-23 | 4.83 | 4.84 | 4.78 | 4.78 | -0.83% | 1.45 | 2.58% |
| 2026-01-22 | 4.77 | 4.82 | 4.72 | 4.82 | +1.26% | 1.50 | 2.69% |
| 2026-01-21 | 4.72 | 4.77 | 4.66 | 4.76 | 0.00% | 1.34 | 2.41% |
| 2026-01-20 | 4.74 | 4.88 | 4.69 | 4.76 | +0.21% | 1.86 | 3.34% |
| 2026-01-19 | 4.68 | 4.77 | 4.66 | 4.75 | 0.00% | 2.19 | 3.95% |