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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.55 | 4.87 | 4.53 | 4.75 | +5.32% | 3.22 | 5.85% |
| 2026-01-15 | 4.55 | 4.59 | 4.48 | 4.51 | -1.96% | 1.46 | 2.75% |
| 2026-01-14 | 4.66 | 4.71 | 4.53 | 4.60 | -1.71% | 2.27 | 4.19% |
| 2026-01-13 | 4.79 | 4.80 | 4.63 | 4.68 | -1.47% | 2.19 | 3.99% |
| 2026-01-12 | 4.61 | 4.75 | 4.56 | 4.75 | +3.71% | 2.47 | 4.53% |
| 2026-01-09 | 4.55 | 4.62 | 4.53 | 4.58 | +0.44% | 1.30 | 2.43% |
| 2026-01-08 | 4.55 | 4.57 | 4.51 | 4.56 | +0.22% | 1.11 | 2.09% |
| 2026-01-07 | 4.50 | 4.56 | 4.46 | 4.55 | +1.10% | 1.18 | 2.21% |
| 2026-01-06 | 4.54 | 4.54 | 4.46 | 4.50 | -0.22% | 1.05 | 1.97% |
| 2026-01-05 | 4.39 | 4.56 | 4.39 | 4.51 | +2.70% | 1.54 | 2.89% |
| 2025-12-31 | 4.34 | 4.41 | 4.28 | 4.39 | +1.37% | 0.92 | 1.78% |
| 2025-12-30 | 4.31 | 4.37 | 4.31 | 4.33 | -0.23% | 0.58 | 1.12% |
| 2025-12-29 | 4.35 | 4.37 | 4.31 | 4.34 | -0.45% | 0.62 | 1.22% |
| 2025-12-26 | 4.42 | 4.42 | 4.33 | 4.36 | -1.12% | 0.79 | 1.54% |
| 2025-12-25 | 4.36 | 4.42 | 4.33 | 4.41 | +1.13% | 0.86 | 1.65% |
| 2025-12-24 | 4.26 | 4.38 | 4.24 | 4.36 | +2.08% | 0.87 | 1.70% |
| 2025-12-23 | 4.28 | 4.32 | 4.25 | 4.27 | -0.69% | 0.56 | 1.11% |
| 2025-12-22 | 4.31 | 4.34 | 4.29 | 4.30 | 0.00% | 0.54 | 1.06% |
| 2025-12-19 | 4.21 | 4.31 | 4.21 | 4.30 | +2.59% | 0.76 | 1.50% |
| 2025-12-18 | 4.16 | 4.25 | 4.15 | 4.19 | +0.24% | 0.70 | 1.41% |