新赛股份 sh.600540
5.05
+2.02%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.00 | 5.08 | 4.85 | 5.05 | +2.02% | 1.02 | 3.54% |
| 2026-05-21 | 5.26 | 5.32 | 4.91 | 4.95 | -6.25% | 1.08 | 3.63% |
| 2026-05-20 | 5.38 | 5.40 | 5.19 | 5.28 | -1.31% | 1.09 | 3.56% |
| 2026-05-19 | 5.45 | 5.48 | 5.24 | 5.35 | -1.11% | 1.31 | 4.24% |
| 2026-05-18 | 5.49 | 5.57 | 5.32 | 5.41 | -1.64% | 1.83 | 5.81% |
| 2026-05-15 | 5.70 | 5.70 | 5.43 | 5.50 | -4.01% | 2.39 | 7.41% |
| 2026-05-14 | 5.62 | 5.99 | 5.53 | 5.73 | +1.24% | 3.22 | 9.57% |
| 2026-05-13 | 5.64 | 5.74 | 5.50 | 5.66 | +0.71% | 1.64 | 5.00% |
| 2026-05-12 | 5.70 | 5.82 | 5.57 | 5.62 | -1.06% | 2.18 | 6.62% |
| 2026-05-11 | 5.54 | 5.83 | 5.50 | 5.68 | +1.61% | 2.76 | 8.36% |
| 2026-05-08 | 5.57 | 5.70 | 5.51 | 5.59 | +0.72% | 1.90 | 5.84% |
| 2026-05-07 | 5.65 | 5.78 | 5.52 | 5.55 | -2.29% | 2.89 | 8.86% |
| 2026-05-06 | 5.59 | 5.79 | 5.52 | 5.68 | +1.79% | 4.35 | 13.29% |
| 2026-04-30 | 5.32 | 5.58 | 5.21 | 5.58 | +10.06% | 2.60 | 8.10% |
| 2026-04-29 | 4.87 | 5.10 | 4.86 | 5.07 | +3.68% | 1.02 | 3.49% |
| 2026-04-28 | 4.97 | 5.01 | 4.82 | 4.89 | -2.59% | 0.83 | 2.90% |
| 2026-04-27 | 4.84 | 5.05 | 4.77 | 5.02 | +4.15% | 1.26 | 4.42% |
| 2026-04-24 | 4.87 | 4.91 | 4.76 | 4.82 | -1.23% | 0.63 | 2.25% |
| 2026-04-23 | 4.83 | 4.94 | 4.76 | 4.88 | -0.41% | 0.82 | 2.90% |
| 2026-04-22 | 4.87 | 5.05 | 4.83 | 4.90 | +1.24% | 0.98 | 3.43% |