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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.94 | 3.95 | 3.89 | 3.92 | -0.50% | 0.48 | 1.04% |
| 2025-10-21 | 3.84 | 3.94 | 3.84 | 3.94 | +2.31% | 0.87 | 1.88% |
| 2025-10-20 | 3.77 | 3.86 | 3.76 | 3.85 | +3.18% | 0.66 | 1.47% |
| 2025-10-17 | 3.83 | 3.84 | 3.72 | 3.73 | -2.58% | 0.65 | 1.46% |
| 2025-10-16 | 3.86 | 3.87 | 3.81 | 3.83 | -1.02% | 0.53 | 1.16% |
| 2025-10-15 | 3.85 | 3.88 | 3.81 | 3.87 | +1.03% | 0.53 | 1.16% |
| 2025-10-14 | 3.92 | 3.93 | 3.82 | 3.83 | -2.03% | 0.88 | 1.93% |
| 2025-10-13 | 3.82 | 3.92 | 3.71 | 3.91 | -0.50% | 0.94 | 2.06% |
| 2025-10-10 | 3.86 | 3.93 | 3.83 | 3.93 | +1.53% | 0.83 | 1.80% |
| 2025-10-09 | 3.84 | 3.91 | 3.83 | 3.87 | +0.77% | 0.62 | 1.35% |
| 2025-09-30 | 3.83 | 3.86 | 3.81 | 3.84 | +0.26% | 0.45 | 0.98% |
| 2025-09-29 | 3.79 | 3.84 | 3.71 | 3.83 | +1.31% | 0.46 | 1.03% |
| 2025-09-26 | 3.79 | 3.85 | 3.75 | 3.78 | -0.52% | 0.55 | 1.23% |
| 2025-09-25 | 3.88 | 3.90 | 3.79 | 3.80 | -2.29% | 0.63 | 1.38% |
| 2025-09-24 | 3.83 | 3.91 | 3.80 | 3.89 | +0.51% | 0.65 | 1.42% |
| 2025-09-23 | 3.92 | 3.93 | 3.69 | 3.87 | -1.01% | 1.10 | 2.46% |
| 2025-09-22 | 3.86 | 3.91 | 3.80 | 3.91 | +2.33% | 0.84 | 1.84% |
| 2025-09-19 | 3.94 | 3.96 | 3.80 | 3.82 | -2.77% | 0.91 | 1.99% |
| 2025-09-18 | 3.95 | 4.05 | 3.88 | 3.93 | -0.50% | 1.20 | 2.56% |
| 2025-09-17 | 3.93 | 3.96 | 3.91 | 3.95 | +0.25% | 0.74 | 1.59% |