新宙邦
SZ300037 前复权 GEM
66.52
+0.59
(+0.89%)
今开
65.98
最高
66.96
最低
65.51
昨收
65.93
振幅
2.20%
成交量
829.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
68.41
MA10
70.38
MA20
69.18
MA60
66.37
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 65.98 | 66.96 | 65.51 | 66.52 | 830万 |
| 2 | 2026-09-29 | 66.34 | 68.19 | 65.09 | 65.93 | 1,407万 |
| 3 | 2026-09-28 | 70.33 | 71.77 | 66.63 | 66.67 | 1,520万 |
| 4 | 2026-09-24 | 72.36 | 72.36 | 70.02 | 70.58 | 945万 |
| 5 | 2026-09-23 | 70.73 | 72.70 | 70.50 | 72.37 | 852万 |
| 6 | 2026-09-22 | 72.68 | 73.00 | 70.51 | 70.75 | 1,090万 |
| 7 | 2026-09-21 | 73.06 | 73.99 | 71.65 | 71.96 | 996万 |
| 8 | 2026-09-18 | 73.53 | 73.90 | 71.78 | 73.13 | 1,277万 |
| 9 | 2026-09-17 | 73.00 | 73.96 | 72.00 | 72.40 | 955万 |
| 10 | 2026-09-16 | 72.01 | 74.40 | 70.17 | 73.50 | 1,494万 |
| 11 | 2026-09-15 | 72.49 | 76.45 | 71.58 | 72.95 | 2,208万 |
| 12 | 2026-09-14 | 70.74 | 73.17 | 69.33 | 73.02 | 1,710万 |