新宙邦(300037)股票行情
新宙邦(300037)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 33.59 | 33.66 | -0.10 | -0.30% | 33.45 | 34.05 | 53719 | 18119.90 | 0.99% | 0.00 |
| 2025-07-31 | 34.40 | 33.76 | -0.73 | -2.12% | 33.44 | 34.66 | 95358 | 32399.23 | 1.77% | 0.00 |
| 2025-07-30 | 35.42 | 34.49 | -1.01 | -2.85% | 34.30 | 35.50 | 119210 | 41371.02 | 2.21% | 0.00 |
| 2025-07-29 | 35.27 | 35.50 | 0.20 | 0.57% | 34.98 | 35.80 | 84351 | 29879.70 | 1.56% | 0.00 |
| 2025-07-28 | 35.50 | 35.30 | -0.21 | -0.59% | 34.91 | 35.80 | 70071 | 24784.82 | 1.30% | 3.00 |
| 2025-07-25 | 35.60 | 35.51 | -0.10 | -0.28% | 35.38 | 35.95 | 69359 | 24691.42 | 1.28% | 3.00 |
| 2025-07-24 | 34.69 | 35.61 | 0.83 | 2.39% | 34.62 | 35.86 | 130713 | 46309.02 | 2.42% | 0.00 |
| 2025-07-23 | 35.05 | 34.78 | -0.26 | -0.74% | 34.58 | 35.33 | 111342 | 38896.21 | 2.06% | 0.00 |
| 2025-07-22 | 33.58 | 35.04 | 1.47 | 4.38% | 33.44 | 35.08 | 174363 | 60222.13 | 3.23% | 3.00 |
| 2025-07-21 | 33.42 | 33.57 | 0.11 | 0.33% | 33.16 | 33.94 | 69686 | 23412.69 | 1.29% | 0.00 |
| 2025-07-18 | 33.50 | 33.46 | -0.09 | -0.27% | 33.23 | 33.92 | 64552 | 21677.86 | 1.19% | 0.00 |
| 2025-07-17 | 33.00 | 33.55 | 0.55 | 1.67% | 32.69 | 33.64 | 85172 | 28227.32 | 1.58% | 4.00 |
| 2025-07-16 | 33.13 | 33.00 | -0.15 | -0.45% | 32.95 | 33.29 | 49949 | 16538.67 | 0.92% | 0.00 |
| 2025-07-15 | 33.58 | 33.15 | -0.50 | -1.49% | 32.95 | 33.74 | 61847 | 20553.35 | 1.14% | 0.00 |
| 2025-07-14 | 33.63 | 33.65 | 0.13 | 0.39% | 33.53 | 34.33 | 58987 | 19923.26 | 1.09% | 0.00 |
| 2025-07-11 | 33.40 | 33.52 | 0.06 | 0.18% | 33.02 | 33.98 | 76710 | 25808.28 | 1.42% | 30.00 |
| 2025-07-10 | 33.38 | 33.46 | 0.09 | 0.27% | 33.15 | 33.67 | 49656 | 16567.15 | 0.92% | 4.00 |
| 2025-07-09 | 33.69 | 33.37 | -0.28 | -0.83% | 33.28 | 33.77 | 57174 | 19158.00 | 1.06% | 0.00 |
| 2025-07-08 | 33.31 | 33.65 | 0.46 | 1.39% | 33.01 | 34.14 | 75180 | 25368.01 | 1.39% | 0.00 |
| 2025-07-07 | 33.09 | 33.19 | 0.11 | 0.33% | 32.89 | 33.42 | 60615 | 20093.91 | 1.12% | 0.00 |
| 2025-07-04 | 34.00 | 33.08 | -1.14 | -3.33% | 32.88 | 34.17 | 126426 | 41908.53 | 2.34% | 0.00 |
| 2025-07-03 | 33.30 | 34.22 | 0.52 | 1.54% | 33.10 | 34.32 | 120586 | 40775.42 | 2.23% | 7.00 |
| 2025-07-02 | 34.45 | 33.70 | -0.82 | -2.38% | 33.51 | 34.49 | 102225 | 34567.70 | 1.89% | 0.00 |
| 2025-07-01 | 35.05 | 34.52 | -0.68 | -1.93% | 34.05 | 35.05 | 110162 | 37934.00 | 2.04% | 2.00 |
| 2025-06-30 | 35.00 | 35.20 | 0.20 | 0.57% | 34.40 | 35.30 | 102141 | 35658.04 | 1.89% | 10.00 |
| 2025-06-27 | 35.63 | 35.00 | -0.56 | -1.57% | 34.81 | 36.00 | 134441 | 47336.96 | 2.49% | 0.00 |
| 2025-06-26 | 34.90 | 35.56 | 0.67 | 1.92% | 34.70 | 36.02 | 168038 | 59744.93 | 3.11% | 0.00 |
| 2025-06-25 | 34.98 | 34.89 | -0.10 | -0.29% | 34.38 | 35.16 | 123770 | 43023.77 | 2.29% | 20.00 |
| 2025-06-24 | 34.74 | 34.99 | 0.55 | 1.60% | 34.34 | 35.05 | 126653 | 44100.70 | 2.35% | 5.00 |
| 2025-06-23 | 34.20 | 34.44 | -0.06 | -0.17% | 34.10 | 35.11 | 77433 | 26797.48 | 1.43% | 0.00 |
| 2025-06-20 | 33.90 | 34.50 | 0.42 | 1.23% | 33.81 | 35.56 | 124609 | 43547.99 | 2.31% | 39.00 |
| 2025-06-19 | 33.75 | 34.08 | 0.16 | 0.47% | 33.61 | 34.84 | 105862 | 36396.42 | 1.96% | 0.00 |
| 2025-06-18 | 34.01 | 33.92 | -0.20 | -0.59% | 33.47 | 34.30 | 65382 | 22052.23 | 1.21% | 0.00 |
| 2025-06-17 | 34.55 | 34.12 | -0.43 | -1.24% | 34.09 | 34.79 | 65530 | 22514.06 | 1.21% | 0.00 |
| 2025-06-16 | 34.11 | 34.55 | 0.07 | 0.20% | 33.94 | 34.71 | 83366 | 28638.77 | 1.54% | 6.00 |
| 2025-06-13 | 34.62 | 34.48 | -0.30 | -0.86% | 34.22 | 35.00 | 113777 | 39350.59 | 2.11% | 0.00 |
| 2025-06-12 | 34.68 | 34.78 | 0.05 | 0.14% | 33.70 | 35.21 | 149645 | 51813.73 | 2.77% | 0.00 |
| 2025-06-11 | 33.30 | 34.73 | 1.45 | 4.36% | 33.21 | 35.52 | 251034 | 87519.77 | 4.65% | 40.00 |
| 2025-06-10 | 32.73 | 33.28 | 0.53 | 1.62% | 32.60 | 34.08 | 172082 | 57582.54 | 3.19% | 15.00 |
| 2025-06-09 | 31.72 | 32.75 | 1.10 | 3.48% | 31.72 | 33.08 | 131792 | 42938.40 | 2.44% | 2.00 |
| 2025-06-06 | 30.94 | 31.65 | 0.73 | 2.36% | 30.76 | 32.34 | 98012 | 31189.84 | 1.81% | 0.00 |
| 2025-06-05 | 30.86 | 30.92 | 0.04 | 0.13% | 30.52 | 31.00 | 34866 | 10735.36 | 0.65% | 0.00 |
| 2025-06-04 | 30.69 | 30.88 | 0.27 | 0.88% | 30.57 | 31.34 | 46217 | 14355.29 | 0.86% | 0.00 |
| 2025-06-03 | 30.08 | 30.61 | 0.34 | 1.12% | 30.06 | 31.15 | 62387 | 19231.40 | 1.16% | 0.00 |
| 2025-05-30 | 30.82 | 30.27 | -0.55 | -1.78% | 30.20 | 31.04 | 43526 | 13268.69 | 0.81% | 0.00 |
| 2025-05-29 | 30.10 | 30.82 | 0.66 | 2.19% | 30.06 | 30.92 | 44887 | 13765.90 | 0.83% | 0.00 |
| 2025-05-28 | 30.80 | 30.16 | -0.66 | -2.14% | 30.11 | 30.86 | 43224 | 13122.61 | 0.80% | 0.00 |
| 2025-05-27 | 30.56 | 30.82 | 0.26 | 0.85% | 30.18 | 30.93 | 42180 | 12905.21 | 0.78% | 0.00 |
| 2025-05-26 | 30.58 | 30.56 | -0.04 | -0.13% | 30.34 | 30.84 | 37365 | 11450.69 | 0.68% | 0.00 |
| 2025-05-23 | 30.62 | 30.60 | -0.06 | -0.20% | 30.52 | 31.30 | 65574 | 20252.86 | 1.20% | 0.00 |
| 2025-05-22 | 31.86 | 31.06 | -1.03 | -3.21% | 30.96 | 31.88 | 79388 | 24831.25 | 1.45% | 0.00 |
| 2025-05-21 | 31.77 | 32.09 | 0.24 | 0.75% | 31.71 | 32.42 | 68745 | 22107.28 | 1.26% | 0.00 |
| 2025-05-20 | 31.99 | 31.85 | -0.15 | -0.47% | 31.64 | 32.07 | 45386 | 14437.55 | 0.83% | 0.00 |
| 2025-05-19 | 31.56 | 32.00 | 0.44 | 1.39% | 31.10 | 32.16 | 59942 | 19026.99 | 1.10% | 0.00 |
| 2025-05-16 | 31.24 | 31.56 | 0.21 | 0.67% | 31.21 | 31.90 | 41760 | 13222.70 | 0.76% | 0.00 |
| 2025-05-15 | 31.91 | 31.35 | -0.67 | -2.09% | 31.28 | 32.15 | 47528 | 15007.38 | 0.87% | 0.00 |
| 2025-05-14 | 32.08 | 32.02 | -0.13 | -0.40% | 31.82 | 32.40 | 43340 | 13885.26 | 0.79% | 0.00 |
| 2025-05-13 | 32.70 | 32.15 | -0.26 | -0.80% | 32.05 | 32.80 | 45716 | 14757.09 | 0.84% | 0.00 |
| 2025-05-12 | 32.24 | 32.41 | 0.55 | 1.73% | 31.95 | 32.50 | 58888 | 18993.25 | 1.08% | 0.00 |
| 2025-05-09 | 32.22 | 31.86 | -0.48 | -1.48% | 31.54 | 32.24 | 54160 | 17218.11 | 0.99% | 0.00 |
| 2025-05-08 | 32.03 | 32.34 | 0.18 | 0.56% | 31.88 | 32.62 | 45999 | 14862.41 | 0.84% | 0.00 |
| 2025-05-07 | 32.58 | 32.16 | -0.17 | -0.53% | 31.89 | 32.87 | 57609 | 18608.08 | 1.05% | 10.00 |
| 2025-05-06 | 31.99 | 32.33 | 0.56 | 1.76% | 31.67 | 32.36 | 55361 | 17767.70 | 1.01% | 0.00 |
| 2025-04-30 | 31.60 | 31.77 | 0.12 | 0.38% | 31.60 | 32.30 | 58184 | 18586.92 | 1.07% | 0.00 |
| 2025-04-29 | 30.60 | 31.65 | 1.32 | 4.35% | 30.60 | 31.78 | 91210 | 28619.08 | 1.67% | 0.00 |
| 2025-04-28 | 30.63 | 30.33 | -0.46 | -1.49% | 30.10 | 30.84 | 42788 | 12980.18 | 0.78% | 0.00 |
| 2025-04-25 | 30.50 | 30.79 | 0.17 | 0.56% | 30.50 | 31.06 | 39881 | 12315.49 | 0.73% | 0.00 |
| 2025-04-24 | 30.79 | 30.62 | -0.24 | -0.78% | 30.46 | 31.04 | 33218 | 10202.83 | 0.61% | 0.00 |
| 2025-04-23 | 30.86 | 30.86 | 0.09 | 0.29% | 30.65 | 31.18 | 43421 | 13417.23 | 0.79% | 0.00 |
| 2025-04-22 | 30.82 | 30.77 | 0.11 | 0.36% | 30.47 | 31.27 | 58358 | 18013.19 | 1.07% | 11.00 |
| 2025-04-21 | 29.85 | 30.66 | 0.77 | 2.58% | 29.66 | 30.99 | 65192 | 19926.79 | 1.19% | 5.00 |
| 2025-04-18 | 29.71 | 29.89 | 0.19 | 0.64% | 29.43 | 30.04 | 36635 | 10912.19 | 0.67% | 0.00 |
| 2025-04-17 | 29.60 | 29.70 | -0.14 | -0.47% | 29.60 | 30.16 | 35441 | 10599.23 | 0.65% | 0.00 |
| 2025-04-16 | 29.90 | 29.84 | -0.24 | -0.80% | 29.50 | 30.10 | 49437 | 14725.92 | 0.91% | 0.00 |
| 2025-04-15 | 30.45 | 30.08 | -0.30 | -0.99% | 29.95 | 30.82 | 55254 | 16729.74 | 1.01% | 0.00 |
| 2025-04-14 | 30.83 | 30.38 | 0.02 | 0.07% | 30.36 | 30.96 | 56274 | 17218.43 | 1.03% | 2.00 |
| 2025-04-11 | 29.44 | 30.36 | 0.77 | 2.60% | 29.23 | 30.68 | 110992 | 33468.09 | 2.03% | 0.00 |
| 2025-04-10 | 29.00 | 29.59 | 1.51 | 5.38% | 28.64 | 30.33 | 173810 | 51786.72 | 3.18% | 0.00 |
| 2025-04-09 | 27.49 | 28.08 | -0.02 | -0.07% | 26.46 | 28.20 | 149798 | 41329.02 | 2.74% | 0.00 |
| 2025-04-08 | 28.39 | 28.10 | 0.21 | 0.75% | 27.57 | 29.07 | 138279 | 38894.45 | 2.53% | 3.00 |
深证大盘股票行情在线 K线走势图
