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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.93 | 4.96 | 4.91 | 4.94 | +0.61% | 0.75 | 2.61% |
| 2025-08-18 | 4.90 | 4.97 | 4.89 | 4.91 | +0.61% | 0.78 | 2.72% |
| 2025-08-15 | 4.87 | 4.90 | 4.86 | 4.88 | +0.21% | 0.84 | 2.95% |
| 2025-08-14 | 5.04 | 5.05 | 4.86 | 4.87 | -3.37% | 1.12 | 3.93% |
| 2025-08-13 | 5.14 | 5.16 | 5.02 | 5.04 | -1.95% | 1.11 | 3.77% |
| 2025-08-12 | 5.13 | 5.22 | 5.10 | 5.14 | 0.00% | 1.09 | 3.65% |
| 2025-08-11 | 5.15 | 5.22 | 5.08 | 5.14 | -0.39% | 1.78 | 5.95% |
| 2025-08-08 | 4.93 | 5.26 | 4.91 | 5.16 | +4.24% | 2.50 | 8.42% |
| 2025-08-07 | 4.94 | 4.99 | 4.90 | 4.95 | +0.41% | 0.80 | 2.77% |
| 2025-08-06 | 4.90 | 4.94 | 4.88 | 4.93 | +0.41% | 0.68 | 2.36% |
| 2025-08-05 | 4.85 | 4.95 | 4.85 | 4.91 | +1.03% | 0.78 | 2.75% |
| 2025-08-04 | 4.81 | 4.87 | 4.75 | 4.86 | +0.83% | 0.83 | 2.96% |
| 2025-08-01 | 4.87 | 4.90 | 4.81 | 4.82 | -0.62% | 0.74 | 2.63% |
| 2025-07-31 | 4.99 | 5.01 | 4.84 | 4.85 | -3.19% | 1.09 | 3.82% |
| 2025-07-30 | 5.01 | 5.03 | 4.94 | 5.01 | 0.00% | 1.17 | 4.04% |
| 2025-07-29 | 5.17 | 5.19 | 4.94 | 5.01 | -3.09% | 1.21 | 4.15% |
| 2025-07-28 | 5.16 | 5.24 | 5.15 | 5.17 | 0.00% | 0.68 | 2.25% |
| 2025-07-25 | 5.25 | 5.26 | 5.16 | 5.17 | -1.34% | 0.66 | 2.18% |
| 2025-07-24 | 5.14 | 5.27 | 5.13 | 5.24 | +1.95% | 0.97 | 3.21% |
| 2025-07-23 | 5.23 | 5.25 | 5.13 | 5.14 | -1.72% | 0.73 | 2.41% |