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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.84 | 3.94 | 3.81 | 3.94 | +2.31% | 0.97 | 2.11% |
| 2025-09-15 | 3.86 | 3.88 | 3.80 | 3.85 | -0.51% | 0.48 | 1.07% |
| 2025-09-12 | 3.90 | 3.91 | 3.86 | 3.87 | -0.51% | 0.44 | 0.96% |
| 2025-09-11 | 3.81 | 3.89 | 3.76 | 3.89 | +2.08% | 0.70 | 1.55% |
| 2025-09-10 | 3.80 | 3.85 | 3.79 | 3.81 | +0.26% | 0.41 | 0.90% |
| 2025-09-09 | 3.87 | 3.87 | 3.78 | 3.80 | -1.54% | 0.51 | 1.13% |
| 2025-09-08 | 3.81 | 3.86 | 3.79 | 3.86 | +1.30% | 0.63 | 1.39% |
| 2025-09-05 | 3.75 | 3.81 | 3.70 | 3.81 | +2.39% | 0.61 | 1.37% |
| 2025-09-04 | 3.77 | 3.80 | 3.67 | 3.72 | -0.79% | 0.68 | 1.54% |
| 2025-09-03 | 3.85 | 3.87 | 3.74 | 3.75 | -2.82% | 0.66 | 1.47% |
| 2025-09-02 | 3.89 | 3.89 | 3.76 | 3.86 | -0.26% | 0.83 | 1.84% |
| 2025-09-01 | 3.82 | 3.90 | 3.79 | 3.87 | +1.30% | 0.84 | 1.85% |
| 2025-08-29 | 3.83 | 3.86 | 3.79 | 3.82 | -1.03% | 0.71 | 1.57% |
| 2025-08-28 | 3.82 | 3.88 | 3.69 | 3.86 | +1.04% | 0.94 | 2.10% |
| 2025-08-27 | 3.94 | 3.96 | 3.82 | 3.82 | -3.02% | 1.14 | 2.48% |
| 2025-08-26 | 3.95 | 3.98 | 3.88 | 3.94 | -0.50% | 1.10 | 2.36% |
| 2025-08-25 | 3.99 | 4.08 | 3.92 | 3.96 | +0.76% | 2.10 | 4.45% |
| 2025-08-22 | 3.88 | 3.99 | 3.87 | 3.93 | +2.32% | 2.21 | 4.77% |
| 2025-08-21 | 3.83 | 3.85 | 3.79 | 3.84 | +0.26% | 0.56 | 1.25% |
| 2025-08-20 | 3.80 | 3.83 | 3.76 | 3.83 | +1.04% | 0.50 | 1.11% |