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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.17 | 4.20 | 4.09 | 4.18 | 0.00% | 1.00 | 2.04% |
| 2025-12-16 | 4.30 | 4.31 | 4.18 | 4.18 | -3.42% | 1.01 | 2.03% |
| 2025-12-15 | 4.28 | 4.36 | 4.22 | 4.33 | +0.69% | 0.75 | 1.47% |
| 2025-12-12 | 4.29 | 4.36 | 4.27 | 4.30 | +0.46% | 0.77 | 1.51% |
| 2025-12-11 | 4.38 | 4.39 | 4.27 | 4.28 | -2.04% | 0.98 | 1.92% |
| 2025-12-10 | 4.43 | 4.47 | 4.35 | 4.37 | -1.56% | 0.98 | 1.89% |
| 2025-12-09 | 4.55 | 4.56 | 4.43 | 4.44 | -3.23% | 1.48 | 2.80% |
| 2025-12-08 | 4.44 | 4.59 | 4.43 | 4.59 | +3.57% | 1.98 | 3.70% |
| 2025-12-05 | 4.36 | 4.43 | 4.31 | 4.43 | +1.59% | 1.06 | 2.04% |
| 2025-12-04 | 4.36 | 4.41 | 4.27 | 4.36 | +0.23% | 1.15 | 2.23% |
| 2025-12-03 | 4.35 | 4.37 | 4.30 | 4.35 | +0.23% | 1.03 | 2.00% |
| 2025-12-02 | 4.36 | 4.37 | 4.28 | 4.34 | -0.45% | 0.94 | 1.83% |
| 2025-12-01 | 4.39 | 4.42 | 4.35 | 4.36 | -0.45% | 1.10 | 2.13% |
| 2025-11-28 | 4.31 | 4.38 | 4.29 | 4.38 | +2.07% | 1.17 | 2.27% |
| 2025-11-27 | 4.26 | 4.34 | 4.25 | 4.29 | +0.46% | 0.85 | 1.67% |
| 2025-11-26 | 4.37 | 4.38 | 4.26 | 4.27 | -2.04% | 1.10 | 2.16% |
| 2025-11-25 | 4.29 | 4.40 | 4.28 | 4.36 | +1.85% | 1.19 | 2.30% |
| 2025-11-24 | 4.27 | 4.32 | 4.18 | 4.28 | +1.41% | 1.27 | 2.53% |
| 2025-11-21 | 4.31 | 4.39 | 4.21 | 4.22 | -3.39% | 1.52 | 2.99% |
| 2025-11-20 | 4.45 | 4.47 | 4.36 | 4.37 | -1.12% | 1.11 | 2.12% |