66.850+0.496% +0.330
- 今开
- 66.480
- 最高
- 68.180
- 最低
- 65.810
- 换手
- 2.899%
- 成交额
- 10.60亿
- 市盈率
- 45.788
- 总市值
- 503.97亿
- 流通值
- 365.52亿
- 量比
- 0.000
股票人气#--热度 47.52
均价：66.850最新：66.850 0.330 0.496%
模拟交易热度
0 人次挑战过 新宙邦
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 新宙邦 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
新宙邦股票行情概况
截至最新交易时点，新宙邦（300037）股价为 66.850 元，日内上涨 0.496%，总市值约 503.97 亿元。
近20个交易日涨跌幅为 -4.14%，MA5、MA10、MA20分别为 66.59元、66.92元、69.57元。
近一年最高价 93.55 元，最低价 53.242 元，当前价格距离年内高点 28.54%。以上均由本地历史行情计算。
新宙邦技术指标
MA5 66.59MA10 66.92MA20 69.57MA60 65.8920日涨跌 -4.14%60日涨跌 4.67%年内最高 93.55年内最低 53.242
新宙邦最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 66.480 | 66.850 | 68.180 | 65.810 | 0.496% | 1,585.09万 | 2.899% |
| 2026-10-07 | 65.980 | 66.520 | 66.960 | 65.510 | 0.895% | 829.63万 | 1.517% |
| 2026-10-06 | 65.980 | 66.520 | 66.960 | 65.510 | 0.895% | 829.63万 | 1.517% |
| 2026-10-05 | 65.980 | 66.520 | 66.960 | 65.510 | 0.895% | 829.63万 | 1.517% |
| 2026-10-02 | 65.980 | 66.520 | 66.960 | 65.510 | 0.895% | 829.63万 | 1.517% |
| 2026-10-01 | 65.980 | 66.520 | 66.960 | 65.510 | 0.895% | 829.63万 | 1.517% |
| 2026-09-30 | 65.980 | 66.520 | 66.960 | 65.510 | 0.895% | 8.30万 | 0.000% |
| 2026-09-29 | 66.340 | 65.930 | 68.190 | 65.090 | -1.110% | 14.07万 | 0.000% |
| 2026-09-28 | 70.330 | 66.670 | 71.770 | 66.630 | -5.540% | 15.20万 | 0.000% |
| 2026-09-27 | 72.360 | 70.580 | 72.360 | 70.020 | -2.473% | 945.17万 | 1.729% |
| 2026-09-24 | 72.360 | 70.580 | 72.360 | 70.020 | -2.473% | 9.45万 | 0.000% |
| 2026-09-23 | 70.730 | 72.370 | 72.700 | 70.500 | 2.290% | 8.52万 | 0.000% |
| 2026-09-22 | 72.680 | 70.750 | 73.000 | 70.510 | -1.681% | 10.90万 | 0.000% |
| 2026-09-21 | 73.060 | 71.960 | 73.990 | 71.650 | -1.600% | 9.96万 | 0.000% |
| 2026-09-18 | 73.530 | 73.130 | 73.900 | 71.780 | 1.008% | 12.77万 | 0.000% |
| 2026-09-17 | 73.000 | 72.400 | 73.960 | 72.000 | -1.497% | 9.55万 | 0.000% |
| 2026-09-16 | 72.010 | 73.500 | 74.400 | 70.170 | 0.754% | 14.94万 | 0.000% |
| 2026-09-15 | 72.490 | 72.950 | 76.450 | 71.580 | -0.096% | 22.08万 | 0.000% |
| 2026-09-14 | 70.740 | 73.020 | 73.170 | 69.330 | 2.083% | 17.10万 | 0.000% |
| 2026-09-11 | 68.800 | 71.530 | 72.080 | 68.100 | 2.567% | 19.57万 | 0.000% |
| 2026-09-10 | 67.800 | 69.740 | 70.300 | 67.110 | 1.825% | 14.74万 | 0.000% |
| 2026-09-09 | 67.600 | 68.490 | 69.020 | 67.100 | 1.437% | 13.01万 | 0.000% |
| 2026-09-08 | 68.580 | 67.520 | 69.410 | 66.220 | -0.895% | 13.69万 | 0.000% |
| 2026-09-07 | 64.250 | 68.130 | 68.260 | 63.500 | 8.921% | 21.88万 | 0.000% |
| 2026-09-04 | 63.640 | 62.550 | 65.160 | 61.880 | -1.728% | 11.92万 | 0.000% |
| 2026-09-03 | 62.620 | 63.650 | 64.180 | 61.920 | 2.200% | 10.82万 | 0.000% |
| 2026-09-02 | 63.700 | 62.280 | 64.010 | 62.060 | -3.681% | 9.12万 | 0.000% |
| 2026-09-01 | 66.000 | 64.660 | 66.880 | 64.210 | -1.433% | 11.62万 | 0.000% |
| 2026-08-31 | 64.000 | 65.600 | 65.900 | 62.900 | 0.290% | 12.97万 | 0.000% |
| 2026-08-28 | 65.500 | 65.410 | 67.980 | 65.310 | 0.031% | 15.75万 | 0.000% |