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 |
|---|
| 2025-08-01 | 3.65 | 3.67 | 0.04 | 1.10% | 3.63 | 3.69 | 130031 | 4765.48 | 1.11% | 0.00 |
| 2025-07-31 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.70 | 124925 | 4560.51 | 1.07% | 0.00 |
| 2025-07-30 | 3.65 | 3.68 | 0.01 | 0.27% | 3.63 | 3.69 | 139596 | 5121.05 | 1.19% | 0.00 |
| 2025-07-29 | 3.71 | 3.67 | -0.05 | -1.34% | 3.64 | 3.72 | 128130 | 4700.95 | 1.10% | 0.00 |
| 2025-07-28 | 3.71 | 3.72 | 0.00 | 0.00% | 3.70 | 3.74 | 101217 | 3760.00 | 0.87% | 0.00 |
| 2025-07-25 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.75 | 96074 | 3580.05 | 0.82% | 0.00 |
| 2025-07-24 | 3.72 | 3.75 | 0.03 | 0.81% | 3.71 | 3.75 | 107321 | 4009.62 | 0.92% | 0.00 |
| 2025-07-23 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 132068 | 4928.67 | 1.13% | 0.00 |
| 2025-07-22 | 3.77 | 3.75 | -0.01 | -0.27% | 3.72 | 3.78 | 146370 | 5475.22 | 1.25% | 0.00 |
| 2025-07-21 | 3.70 | 3.76 | 0.06 | 1.62% | 3.70 | 3.77 | 137318 | 5145.81 | 1.17% | 0.00 |
| 2025-07-18 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 91762 | 3381.28 | 0.78% | 0.00 |
| 2025-07-17 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.71 | 105461 | 3892.52 | 0.90% | 0.00 |
| 2025-07-16 | 3.69 | 3.69 | 0.01 | 0.27% | 3.66 | 3.69 | 100960 | 3710.35 | 0.86% | 0.00 |
| 2025-07-15 | 3.72 | 3.68 | -0.04 | -1.08% | 3.62 | 3.73 | 153961 | 5650.50 | 1.32% | 0.00 |
| 2025-07-14 | 3.68 | 3.72 | 0.04 | 1.09% | 3.65 | 3.73 | 144023 | 5328.41 | 1.23% | 0.00 |
| 2025-07-11 | 3.67 | 3.68 | -0.03 | -0.81% | 3.63 | 3.70 | 199813 | 7319.88 | 1.71% | 0.00 |
| 2025-07-10 | 3.63 | 3.71 | 0.08 | 2.20% | 3.61 | 3.74 | 266701 | 9799.31 | 2.28% | 0.00 |
| 2025-07-09 | 3.63 | 3.63 | 0.00 | 0.00% | 3.61 | 3.74 | 214012 | 7813.95 | 1.83% | 3.00 |
| 2025-07-08 | 3.57 | 3.63 | 0.05 | 1.40% | 3.55 | 3.63 | 132726 | 4773.74 | 1.13% | 50.00 |
| 2025-07-07 | 3.50 | 3.58 | 0.06 | 1.70% | 3.50 | 3.58 | 134819 | 4785.07 | 1.15% | 0.00 |
| 2025-07-04 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 115158 | 4072.50 | 0.98% | 0.00 |
| 2025-07-03 | 3.54 | 3.55 | 0.02 | 0.57% | 3.50 | 3.56 | 101135 | 3577.47 | 0.86% | 1.00 |
| 2025-07-02 | 3.52 | 3.53 | 0.02 | 0.57% | 3.50 | 3.54 | 119091 | 4183.32 | 1.02% | 0.00 |
| 2025-07-01 | 3.53 | 3.51 | 0.01 | 0.29% | 3.47 | 3.53 | 121214 | 4245.06 | 1.04% | 0.00 |
| 2025-06-30 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.57 | 131462 | 4657.36 | 1.12% | 0.00 |
| 2025-06-27 | 3.51 | 3.54 | 0.03 | 0.85% | 3.49 | 3.55 | 100327 | 3540.32 | 0.86% | 0.00 |
| 2025-06-26 | 3.51 | 3.51 | 0.00 | 0.00% | 3.49 | 3.53 | 92926 | 3258.20 | 0.79% | 0.00 |
| 2025-06-25 | 3.50 | 3.51 | 0.01 | 0.29% | 3.47 | 3.52 | 102730 | 3591.67 | 0.88% | 0.00 |
| 2025-06-24 | 3.42 | 3.50 | 0.09 | 2.64% | 3.41 | 3.50 | 146643 | 5089.82 | 1.25% | 0.00 |
| 2025-06-23 | 3.31 | 3.41 | 0.06 | 1.79% | 3.30 | 3.41 | 98858 | 3328.70 | 0.85% | 0.00 |
| 2025-06-20 | 3.35 | 3.35 | 0.00 | 0.00% | 3.34 | 3.46 | 139509 | 4719.92 | 1.19% | 0.00 |
| 2025-06-19 | 3.43 | 3.35 | -0.07 | -2.05% | 3.34 | 3.43 | 93918 | 3171.57 | 0.80% | 0.00 |
| 2025-06-18 | 3.40 | 3.42 | 0.00 | 0.00% | 3.39 | 3.43 | 71121 | 2425.03 | 0.61% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
