新天科技（300259）历史行情
以下为新天科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.800 | 3.810 | 3.830 | 3.680 | 0.000 | 0.000% | 2,429.96万 | 0.91亿 | 2.104% |
| 2026-10-08 | 3.910 | 3.810 | 3.930 | 3.800 | -0.100 | -2.558% | 24.52万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.960 | 3.910 | 3.980 | 3.890 | -0.040 | -1.013% | 2,916.49万 | 1.14亿 | 2.525% |
| 2026-10-06 | 3.960 | 3.910 | 3.980 | 3.890 | -0.040 | -1.013% | 2,916.49万 | 1.14亿 | 2.525% |
| 2026-10-05 | 3.960 | 3.910 | 3.980 | 3.890 | -0.040 | -1.013% | 2,916.49万 | 1.14亿 | 2.525% |
| 2026-10-02 | 3.960 | 3.910 | 3.980 | 3.890 | -0.040 | -1.013% | 2,916.49万 | 1.14亿 | 2.525% |
| 2026-10-01 | 3.960 | 3.910 | 3.980 | 3.890 | -0.040 | -1.013% | 2,916.49万 | 1.14亿 | 2.525% |
| 2026-09-30 | 3.960 | 3.910 | 3.980 | 3.890 | -0.040 | -1.013% | 29.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.940 | 3.950 | 4.020 | 3.900 | -0.020 | -0.504% | 31.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.300 | 3.970 | 4.360 | 3.950 | -0.360 | -8.314% | 75.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.430 | 4.330 | 4.560 | 4.270 | -0.170 | -3.778% | 6,930.94万 | 3.03亿 | 6.002% |
| 2026-09-24 | 4.430 | 4.330 | 4.560 | 4.270 | -0.170 | -3.778% | 69.31万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.140 | 4.500 | 4.560 | 4.100 | 0.360 | 8.696% | 116.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.250 | 4.140 | 4.260 | 4.110 | -0.110 | -2.588% | 38.61万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.980 | 4.250 | 4.420 | 3.980 | 0.280 | 7.053% | 76.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.050 | 3.970 | 4.080 | 3.960 | -0.050 | -1.244% | 30.51万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.960 | 4.020 | 4.050 | 3.950 | 0.030 | 0.752% | 20.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.960 | 3.990 | 4.010 | 3.930 | 0.020 | 0.504% | 19.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.070 | 3.970 | 4.130 | 3.960 | -0.140 | -3.406% | 25.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.100 | 4.110 | 4.170 | 4.050 | 0.000 | 0.000% | 26.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.180 | 4.110 | 4.180 | 4.040 | -0.110 | -2.607% | 20.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.290 | 4.220 | 4.300 | 4.200 | -0.100 | -2.315% | 21.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.430 | 4.320 | 4.450 | 4.280 | -0.110 | -2.483% | 24.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.480 | 4.430 | 4.500 | 4.390 | -0.080 | -1.774% | 26.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.380 | 4.510 | 4.530 | 4.250 | 0.160 | 3.678% | 42.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.510 | 4.350 | 4.590 | 4.300 | -0.050 | -1.136% | 49.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.400 | 4.400 | 4.480 | 4.230 | 0.040 | 0.917% | 35.46万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.430 | 4.360 | 4.430 | 4.340 | -0.090 | -2.022% | 16.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.430 | 4.450 | 4.500 | 4.370 | 0.010 | 0.225% | 20.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.340 | 4.440 | 4.450 | 4.340 | 0.030 | 0.680% | 23.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.450 | 4.410 | 4.540 | 4.400 | -0.040 | -0.899% | 25.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.340 | 4.450 | 4.580 | 4.320 | 0.100 | 2.299% | 42.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.390 | 4.350 | 4.540 | 4.270 | 0.000 | 0.000% | 40.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.050 | 4.350 | 4.420 | 3.990 | 0.250 | 6.098% | 60.32万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.160 | 4.100 | 4.230 | 3.950 | 0.060 | 1.485% | 40.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.040 | 4.040 | 4.080 | 3.930 | -0.010 | -0.247% | 24.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.030 | 4.050 | 4.110 | 3.980 | 0.090 | 2.273% | 27.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.200 | 3.960 | 4.220 | 3.940 | -0.330 | -7.692% | 42.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.420 | 4.290 | 4.420 | 4.250 | -0.130 | -2.941% | 29.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.440 | 4.420 | 4.450 | 4.300 | 0.010 | 0.227% | 29.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.430 | 4.410 | 4.510 | 4.340 | -0.020 | -0.451% | 41.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.460 | 4.430 | 4.620 | 4.390 | -0.050 | -1.116% | 67.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.220 | 4.480 | 4.540 | 4.200 | 0.280 | 6.667% | 71.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.340 | 4.200 | 4.340 | 4.180 | -0.160 | -3.670% | 57.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.440 | 4.360 | 4.500 | 4.270 | -0.200 | -4.386% | 73.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.130 | 4.560 | 4.770 | 4.000 | 0.410 | 9.880% | 100.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.100 | 4.150 | 4.210 | 4.050 | 0.030 | 0.728% | 39.07万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.000 | 4.120 | 4.160 | 3.990 | 0.120 | 3.000% | 52.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.950 | 4.000 | 4.020 | 3.940 | 0.060 | 1.523% | 38.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.860 | 3.940 | 3.940 | 3.820 | 0.070 | 1.809% | 31.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.930 | 3.870 | 3.970 | 3.850 | 0.040 | 1.044% | 42.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.910 | 3.830 | 3.990 | 3.780 | -0.130 | -3.283% | 32.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.030 | 3.960 | 4.040 | 3.860 | -0.070 | -1.737% | 39.57万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.280 | 4.030 | 4.300 | 3.980 | -0.380 | -8.617% | 50.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.280 | 4.410 | 4.420 | 4.260 | 0.090 | 2.083% | 30.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.640 | 4.320 | 4.640 | 4.300 | -0.350 | -7.495% | 30.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.520 | 4.670 | 4.720 | 4.460 | 0.090 | 1.965% | 33.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.760 | 4.580 | 4.880 | 4.500 | -0.270 | -5.567% | 45.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.640 | 4.850 | 4.870 | 4.200 | 0.260 | 5.664% | 56.13万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.060 | 4.590 | 5.250 | 4.480 | -0.410 | -8.200% | 59.89万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.600 | 5.000 | 5.660 | 4.930 | -0.660 | -11.661% | 62.33万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.780 | 5.660 | 5.930 | 5.600 | -0.160 | -2.749% | 46.13万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.520 | 5.820 | 6.040 | 5.490 | 0.320 | 5.818% | 63.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.620 | 5.500 | 5.700 | 5.220 | -0.180 | -3.169% | 61.63万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.270 | 5.680 | 5.910 | 5.120 | 0.360 | 6.767% | 80.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.430 | 5.320 | 5.540 | 5.290 | -0.100 | -1.845% | 30.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.370 | 5.420 | 5.490 | 5.160 | 0.040 | 0.743% | 36.11万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.590 | 5.380 | 5.650 | 5.160 | -0.260 | -4.610% | 51.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.840 | 5.640 | 5.890 | 5.580 | -0.200 | -3.425% | 38.73万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.880 | 5.840 | 6.200 | 5.770 | -0.060 | -1.017% | 54.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.970 | 5.900 | 6.190 | 5.840 | 0.000 | 0.000% | 54.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.200 | 5.900 | 6.220 | 5.830 | -0.380 | -6.051% | 60.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.560 | 6.280 | 6.570 | 6.230 | -0.350 | -5.279% | 69.31万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.030 | 6.630 | 6.930 | 6.020 | 0.620 | 10.316% | 100.18万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.500 | 6.010 | 6.200 | 5.500 | 0.420 | 7.513% | 103.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.340 | 5.590 | 6.170 | 5.200 | 0.310 | 5.871% | 100.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.090 | 5.280 | 5.570 | 4.890 | 0.150 | 2.924% | 74.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.600 | 5.130 | 5.600 | 5.090 | -0.470 | -8.393% | 63.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.460 | 5.600 | 5.930 | 5.350 | 0.230 | 4.283% | 99.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.720 | 5.370 | 5.880 | 5.250 | -0.230 | -4.107% | 52.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.740 | 5.600 | 5.830 | 5.580 | -0.110 | -1.926% | 36.26万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.830 | 5.710 | 5.920 | 5.660 | -0.200 | -3.384% | 33.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.050 | 5.910 | 6.110 | 5.870 | -0.200 | -3.273% | 40.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.420 | 6.110 | 6.260 | 5.400 | 0.690 | 12.731% | 66.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.400 | 5.420 | 5.760 | 5.370 | 0.110 | 2.072% | 50.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.490 | 5.310 | 5.500 | 5.250 | -0.230 | -4.152% | 25.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.560 | 5.540 | 5.780 | 5.430 | -0.130 | -2.293% | 37.35万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.880 | 5.670 | 5.890 | 5.510 | -0.020 | -0.351% | 42.02万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.830 | 5.690 | 6.420 | 5.640 | -0.430 | -7.026% | 83.65万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.310 | 6.120 | 6.220 | 5.070 | 0.770 | 14.393% | 110.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.460 | 5.350 | 5.480 | 5.290 | -0.220 | -3.950% | 53.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.750 | 5.570 | 5.950 | 5.480 | -0.340 | -5.753% | 70.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.110 | 5.910 | 6.220 | 5.880 | -0.260 | -4.214% | 82.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.520 | 6.170 | 6.980 | 6.130 | -0.350 | -5.368% | 78.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.000 | 6.520 | 7.430 | 6.480 | -0.550 | -7.779% | 85.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.090 | 7.070 | 7.450 | 6.900 | 0.080 | 1.144% | 95.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.920 | 6.990 | 7.450 | 6.630 | 0.450 | 6.881% | 119.61万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.500 | 6.540 | 6.820 | 6.380 | -0.220 | -3.254% | 72.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.230 | 6.760 | 7.280 | 6.530 | -0.710 | -9.505% | 135.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.690 | 7.470 | 7.500 | 6.440 | 0.910 | 13.872% | 130.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.800 | 6.560 | 6.990 | 6.390 | -0.430 | -6.152% | 131.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.370 | 6.990 | 7.060 | 6.290 | 0.090 | 1.304% | 153.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.320 | 6.900 | 6.960 | 6.220 | 0.600 | 9.524% | 192.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.250 | 6.300 | 6.340 | 5.210 | 1.020 | 19.318% | 245.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.140 | 5.280 | 5.360 | 4.800 | 0.250 | 4.970% | 104.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.890 | 5.030 | 5.140 | 4.700 | 0.098 | 1.987% | 82.67万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.362 | 4.932 | 5.092 | 4.332 | 0.570 | 13.067% | 63.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.422 | 4.362 | 4.432 | 4.342 | -0.070 | -1.579% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.442 | 4.432 | 4.452 | 4.402 | 0.010 | 0.226% | 12.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.442 | 4.422 | 4.442 | 4.382 | -0.030 | -0.674% | 12.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.412 | 4.452 | 4.462 | 4.382 | 0.040 | 0.907% | 17.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.412 | 4.412 | 4.462 | 4.402 | 0.010 | 0.227% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.412 | 4.402 | 4.442 | 4.362 | -0.040 | -0.900% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.362 | 4.442 | 4.452 | 4.322 | 0.090 | 2.068% | 14.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.412 | 4.352 | 4.452 | 4.332 | -0.100 | -2.246% | 12.27万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.392 | 4.452 | 4.482 | 4.362 | 0.030 | 0.678% | 12.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.422 | 4.422 | 4.472 | 4.332 | -0.020 | -0.450% | 20.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.702 | 4.442 | 4.702 | 4.402 | -0.340 | -7.110% | 39.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.772 | 4.782 | 4.802 | 4.732 | 0.010 | 0.210% | 14.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.822 | 4.772 | 4.822 | 4.732 | -0.060 | -1.242% | 16.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.792 | 4.832 | 4.882 | 4.762 | 0.010 | 0.207% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.792 | 4.822 | 4.832 | 4.722 | 0.020 | 0.416% | 19.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.722 | 4.802 | 4.822 | 4.682 | 0.050 | 1.052% | 23.01万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.792 | 4.752 | 4.832 | 4.712 | -0.050 | -1.041% | 26.72万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.552 | 4.802 | 4.902 | 4.532 | 0.270 | 5.958% | 44.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.542 | 4.532 | 4.592 | 4.512 | 0.000 | 0.000% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.552 | 4.572 | 4.632 | 4.532 | 0.000 | 0.000% | 17.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.582 | 4.512 | 4.612 | 4.482 | 0.000 | 0.000% | 20.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.442 | 4.622 | 4.662 | 4.432 | 0.000 | 0.000% | 30.28万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.272 | 4.372 | 4.382 | 4.262 | 0.000 | 0.000% | 18.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.512 | 4.252 | 4.532 | 4.242 | 0.000 | 0.000% | 28.21万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.502 | 4.512 | 4.582 | 4.472 | 0.000 | 0.000% | 19.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.552 | 4.542 | 4.572 | 4.472 | 0.000 | 0.000% | 18.96万 | 0.00亿 | 0.000% |