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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.50 | 4.54 | 4.39 | 4.42 | -1.76% | 1.36 | 2.59% |
| 2025-11-18 | 4.53 | 4.55 | 4.47 | 4.50 | -1.52% | 1.60 | 3.00% |
| 2025-11-17 | 4.60 | 4.66 | 4.53 | 4.57 | -0.86% | 1.80 | 3.33% |
| 2025-11-14 | 4.66 | 4.71 | 4.61 | 4.61 | -2.31% | 2.10 | 3.81% |
| 2025-11-13 | 4.69 | 4.74 | 4.57 | 4.72 | +0.63% | 2.51 | 4.53% |
| 2025-11-12 | 4.87 | 4.92 | 4.64 | 4.69 | -2.87% | 3.29 | 5.87% |
| 2025-11-11 | 5.04 | 5.05 | 4.80 | 4.83 | -5.43% | 4.28 | 7.40% |
| 2025-11-10 | 4.90 | 5.12 | 4.69 | 5.10 | +3.82% | 5.50 | 9.50% |
| 2025-11-07 | 4.88 | 5.26 | 4.84 | 4.92 | -2.17% | 5.88 | 9.89% |
| 2025-11-06 | 4.97 | 5.08 | 4.78 | 5.02 | -4.15% | 7.29 | 12.61% |
| 2025-11-05 | 4.43 | 5.34 | 4.33 | 5.24 | +15.22% | 10.15 | 17.49% |
| 2025-11-04 | 4.08 | 4.80 | 4.04 | 4.55 | +11.92% | 6.58 | 12.28% |
| 2025-11-03 | 4.04 | 4.08 | 3.99 | 4.07 | +0.98% | 1.34 | 2.81% |
| 2025-10-31 | 3.95 | 4.05 | 3.93 | 4.03 | +1.24% | 1.46 | 3.10% |
| 2025-10-30 | 3.93 | 4.10 | 3.93 | 3.98 | +2.29% | 1.77 | 3.73% |
| 2025-10-29 | 3.93 | 3.94 | 3.86 | 3.89 | -1.50% | 0.66 | 1.44% |
| 2025-10-28 | 3.96 | 3.97 | 3.90 | 3.95 | 0.00% | 0.56 | 1.20% |
| 2025-10-27 | 3.98 | 4.00 | 3.89 | 3.95 | -0.50% | 0.81 | 1.75% |
| 2025-10-24 | 3.95 | 3.98 | 3.93 | 3.97 | +0.50% | 0.70 | 1.49% |
| 2025-10-23 | 3.92 | 3.95 | 3.88 | 3.95 | +0.76% | 0.50 | 1.08% |