新天科技(300259)股票行情
新天科技(300259)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 |
|---|
| 2025-06-17 | 3.43 | 3.42 | 0.00 | 0.00% | 3.38 | 3.43 | 75693 | 2578.55 | 0.65% | 0.00 |
| 2025-06-16 | 3.41 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 71156 | 2433.63 | 0.61% | 0.00 |
| 2025-06-13 | 3.47 | 3.40 | -0.08 | -2.30% | 3.39 | 3.48 | 113153 | 3880.87 | 0.97% | 0.00 |
| 2025-06-12 | 3.47 | 3.48 | -0.01 | -0.29% | 3.45 | 3.49 | 81995 | 2849.15 | 0.70% | 0.00 |
| 2025-06-11 | 3.47 | 3.49 | 0.02 | 0.58% | 3.46 | 3.51 | 89112 | 3111.65 | 0.76% | 0.00 |
| 2025-06-10 | 3.51 | 3.47 | -0.05 | -1.42% | 3.42 | 3.54 | 124606 | 4332.72 | 1.07% | 0.00 |
| 2025-06-09 | 3.48 | 3.52 | 0.05 | 1.44% | 3.47 | 3.52 | 130390 | 4556.32 | 1.11% | 0.00 |
| 2025-06-06 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.49 | 75906 | 2633.20 | 0.65% | 0.00 |
| 2025-06-05 | 3.45 | 3.48 | 0.01 | 0.29% | 3.44 | 3.49 | 100603 | 3490.84 | 0.86% | 0.00 |
| 2025-06-04 | 3.44 | 3.47 | 0.02 | 0.58% | 3.43 | 3.47 | 78060 | 2700.11 | 0.67% | 0.00 |
| 2025-06-03 | 3.43 | 3.45 | 0.00 | 0.00% | 3.41 | 3.48 | 75006 | 2591.11 | 0.64% | 0.00 |
| 2025-05-30 | 3.50 | 3.45 | -0.06 | -1.71% | 3.43 | 3.50 | 121017 | 4179.12 | 1.03% | 0.00 |
| 2025-05-29 | 3.45 | 3.51 | 0.05 | 1.45% | 3.45 | 3.53 | 122610 | 4297.32 | 1.05% | 0.00 |
| 2025-05-28 | 3.48 | 3.46 | -0.01 | -0.29% | 3.43 | 3.52 | 87136 | 3020.44 | 0.75% | 0.00 |
| 2025-05-27 | 3.45 | 3.47 | 0.01 | 0.29% | 3.43 | 3.49 | 89743 | 3106.70 | 0.77% | 0.00 |
| 2025-05-26 | 3.44 | 3.46 | 0.04 | 1.17% | 3.41 | 3.49 | 106897 | 3692.32 | 0.91% | 0.00 |
| 2025-05-23 | 3.50 | 3.42 | -0.08 | -2.29% | 3.41 | 3.51 | 140857 | 4884.53 | 1.20% | 0.00 |
| 2025-05-22 | 3.55 | 3.50 | -0.09 | -2.51% | 3.48 | 3.61 | 180847 | 6393.92 | 1.55% | 0.00 |
| 2025-05-21 | 3.60 | 3.59 | -0.02 | -0.55% | 3.54 | 3.61 | 179326 | 6409.26 | 1.53% | 0.00 |
| 2025-05-20 | 3.54 | 3.61 | 0.08 | 2.27% | 3.49 | 3.73 | 241469 | 8674.31 | 2.06% | 0.00 |
| 2025-05-19 | 3.47 | 3.53 | 0.04 | 1.15% | 3.46 | 3.55 | 107726 | 3785.03 | 0.92% | 0.00 |
| 2025-05-16 | 3.45 | 3.49 | 0.03 | 0.87% | 3.44 | 3.51 | 78532 | 2739.08 | 0.67% | 0.00 |
| 2025-05-15 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.50 | 72934 | 2528.79 | 0.62% | 0.00 |
| 2025-05-14 | 3.52 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 97647 | 3412.62 | 0.83% | 0.00 |
| 2025-05-13 | 3.56 | 3.51 | -0.03 | -0.85% | 3.50 | 3.58 | 90514 | 3194.08 | 0.77% | 0.00 |
| 2025-05-12 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.56 | 100745 | 3559.21 | 0.86% | 0.00 |
| 2025-05-09 | 3.56 | 3.54 | -0.02 | -0.56% | 3.49 | 3.59 | 115559 | 4066.99 | 0.99% | 0.00 |
| 2025-05-08 | 3.49 | 3.56 | 0.07 | 2.01% | 3.46 | 3.56 | 156245 | 5519.79 | 1.34% | 0.00 |
| 2025-05-07 | 3.48 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 137571 | 4780.65 | 1.18% | 0.00 |
| 2025-05-06 | 3.40 | 3.46 | 0.07 | 2.06% | 3.38 | 3.47 | 155393 | 5326.53 | 1.33% | 0.00 |
| 2025-04-30 | 3.36 | 3.39 | 0.03 | 0.89% | 3.36 | 3.40 | 83903 | 2841.15 | 0.72% | 0.00 |
| 2025-04-29 | 3.36 | 3.36 | 0.02 | 0.60% | 3.32 | 3.40 | 85344 | 2880.33 | 0.73% | 0.00 |
| 2025-04-28 | 3.39 | 3.34 | -0.06 | -1.76% | 3.30 | 3.41 | 114797 | 3830.71 | 0.98% | 0.00 |
| 2025-04-25 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.41 | 105117 | 3562.16 | 0.90% | 0.00 |
| 2025-04-24 | 3.39 | 3.38 | 0.01 | 0.30% | 3.34 | 3.40 | 120162 | 4052.40 | 1.03% | 0.00 |
| 2025-04-23 | 3.33 | 3.37 | 0.05 | 1.51% | 3.32 | 3.38 | 87863 | 2948.51 | 0.75% | 0.00 |
| 2025-04-22 | 3.27 | 3.32 | 0.03 | 0.91% | 3.27 | 3.32 | 86946 | 2874.16 | 0.74% | 0.00 |
| 2025-04-21 | 3.24 | 3.29 | 0.06 | 1.86% | 3.20 | 3.30 | 97581 | 3192.80 | 0.83% | 0.00 |
| 2025-04-18 | 3.20 | 3.23 | 0.01 | 0.31% | 3.17 | 3.25 | 76459 | 2455.82 | 0.65% | 0.00 |
| 2025-04-17 | 3.17 | 3.22 | 0.04 | 1.26% | 3.14 | 3.25 | 76562 | 2465.24 | 0.65% | 0.00 |
| 2025-04-16 | 3.25 | 3.18 | -0.07 | -2.15% | 3.12 | 3.26 | 101570 | 3231.74 | 0.87% | 0.00 |
| 2025-04-15 | 3.23 | 3.25 | 0.02 | 0.62% | 3.19 | 3.26 | 104484 | 3377.33 | 0.89% | 0.00 |
| 2025-04-14 | 3.23 | 3.23 | 0.05 | 1.57% | 3.21 | 3.27 | 110272 | 3573.01 | 0.94% | 0.00 |
| 2025-04-11 | 3.16 | 3.18 | -0.01 | -0.31% | 3.13 | 3.22 | 110411 | 3523.92 | 0.94% | 0.00 |
| 2025-04-10 | 3.18 | 3.19 | 0.04 | 1.27% | 3.17 | 3.28 | 183055 | 5892.65 | 1.57% | 0.00 |
| 2025-04-09 | 2.99 | 3.15 | 0.12 | 3.96% | 2.80 | 3.15 | 255614 | 7645.10 | 2.19% | 0.00 |
| 2025-04-08 | 3.03 | 3.03 | 0.07 | 2.36% | 2.95 | 3.15 | 245843 | 7505.38 | 2.10% | 0.00 |
| 2025-04-07 | 3.36 | 2.96 | -0.57 | -16.15% | 2.92 | 3.38 | 267252 | 8300.86 | 2.29% | 0.00 |
| 2025-04-03 | 3.53 | 3.53 | -0.02 | -0.56% | 3.48 | 3.58 | 98204 | 3465.77 | 0.84% | 0.00 |
| 2025-04-02 | 3.52 | 3.55 | 0.00 | 0.00% | 3.52 | 3.60 | 88916 | 3159.43 | 0.76% | 0.00 |
| 2025-04-01 | 3.52 | 3.55 | 0.05 | 1.43% | 3.50 | 3.59 | 157085 | 5585.69 | 1.34% | 0.00 |
| 2025-03-31 | 3.57 | 3.50 | -0.10 | -2.78% | 3.45 | 3.58 | 205512 | 7193.91 | 1.76% | 0.00 |
| 2025-03-28 | 3.60 | 3.60 | 0.02 | 0.56% | 3.56 | 3.71 | 205900 | 7458.30 | 1.76% | 0.00 |
| 2025-03-27 | 3.64 | 3.58 | -0.07 | -1.92% | 3.53 | 3.66 | 120578 | 4323.04 | 1.03% | 0.00 |
| 2025-03-26 | 3.59 | 3.65 | 0.05 | 1.39% | 3.58 | 3.68 | 122389 | 4470.01 | 1.05% | 0.00 |
| 2025-03-25 | 3.57 | 3.60 | 0.02 | 0.56% | 3.55 | 3.63 | 119563 | 4297.29 | 1.02% | 3.00 |
| 2025-03-24 | 3.72 | 3.58 | -0.14 | -3.76% | 3.49 | 3.73 | 205678 | 7395.26 | 1.76% | 0.00 |
| 2025-03-21 | 3.73 | 3.72 | -0.02 | -0.53% | 3.69 | 3.77 | 134597 | 5014.42 | 1.15% | 0.00 |
| 2025-03-20 | 3.71 | 3.74 | 0.02 | 0.54% | 3.70 | 3.80 | 146011 | 5483.13 | 1.25% | 36.00 |
| 2025-03-19 | 3.74 | 3.72 | -0.03 | -0.80% | 3.69 | 3.75 | 103312 | 3844.10 | 0.88% | 500.00 |
| 2025-03-18 | 3.72 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 117667 | 4381.09 | 1.01% | 1.00 |
| 2025-03-17 | 3.70 | 3.71 | 0.01 | 0.27% | 3.69 | 3.74 | 100226 | 3722.97 | 0.86% | 0.00 |
| 2025-03-14 | 3.61 | 3.70 | 0.09 | 2.49% | 3.58 | 3.70 | 136368 | 4976.19 | 1.17% | 0.00 |
| 2025-03-13 | 3.65 | 3.61 | -0.03 | -0.82% | 3.55 | 3.65 | 112757 | 4044.72 | 0.96% | 0.00 |
| 2025-03-12 | 3.63 | 3.64 | 0.02 | 0.55% | 3.60 | 3.66 | 104372 | 3789.39 | 0.89% | 0.00 |
| 2025-03-11 | 3.59 | 3.62 | -0.02 | -0.55% | 3.58 | 3.64 | 96607 | 3481.84 | 0.83% | 0.00 |
| 2025-03-10 | 3.68 | 3.64 | -0.03 | -0.82% | 3.61 | 3.70 | 113176 | 4131.21 | 0.97% | 0.00 |
| 2025-03-07 | 3.70 | 3.67 | -0.03 | -0.81% | 3.64 | 3.73 | 132046 | 4860.48 | 1.13% | 0.00 |
| 2025-03-06 | 3.65 | 3.70 | 0.05 | 1.37% | 3.64 | 3.71 | 164901 | 6080.90 | 1.41% | 0.00 |
| 2025-03-05 | 3.65 | 3.65 | -0.01 | -0.27% | 3.57 | 3.67 | 126015 | 4550.29 | 1.08% | 0.00 |
| 2025-03-04 | 3.53 | 3.66 | 0.10 | 2.81% | 3.53 | 3.67 | 145603 | 5276.40 | 1.24% | 0.00 |
| 2025-03-03 | 3.55 | 3.56 | 0.04 | 1.14% | 3.51 | 3.62 | 143914 | 5148.92 | 1.23% | 0.00 |
| 2025-02-28 | 3.63 | 3.52 | -0.14 | -3.83% | 3.51 | 3.65 | 129305 | 4611.20 | 1.11% | 0.00 |
| 2025-02-27 | 3.70 | 3.66 | -0.05 | -1.35% | 3.59 | 3.72 | 150213 | 5482.30 | 1.28% | 0.00 |
| 2025-02-26 | 3.66 | 3.71 | 0.05 | 1.37% | 3.65 | 3.73 | 164432 | 6078.22 | 1.41% | 202.00 |
| 2025-02-25 | 3.63 | 3.66 | -0.01 | -0.27% | 3.62 | 3.72 | 163605 | 5986.86 | 1.40% | 0.00 |
| 2025-02-24 | 3.68 | 3.67 | 0.05 | 1.38% | 3.64 | 3.74 | 235211 | 8657.94 | 2.01% | 0.00 |
| 2025-02-21 | 3.61 | 3.62 | 0.01 | 0.28% | 3.54 | 3.62 | 124662 | 4473.19 | 1.07% | 0.00 |
| 2025-02-20 | 3.53 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 137686 | 4928.99 | 1.18% | 0.00 |
| 2025-02-19 | 3.48 | 3.53 | 0.03 | 0.86% | 3.47 | 3.55 | 120648 | 4245.37 | 1.03% | 0.00 |
深证大盘股票行情在线 K线走势图
