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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.24 | 5.30 | 5.16 | 5.23 | +0.19% | 1.03 | 3.38% |
| 2025-07-21 | 5.10 | 5.24 | 5.09 | 5.22 | +2.35% | 1.19 | 3.95% |
| 2025-07-18 | 5.19 | 5.22 | 5.06 | 5.10 | -1.16% | 0.93 | 3.14% |
| 2025-07-17 | 5.03 | 5.31 | 5.03 | 5.16 | +3.20% | 1.84 | 6.10% |
| 2025-07-16 | 4.98 | 5.01 | 4.95 | 5.00 | +0.60% | 0.53 | 1.81% |
| 2025-07-15 | 5.10 | 5.14 | 4.94 | 4.97 | -3.12% | 0.94 | 3.23% |
| 2025-07-14 | 5.16 | 5.19 | 5.10 | 5.13 | -0.77% | 0.62 | 2.09% |
| 2025-07-11 | 5.14 | 5.19 | 5.09 | 5.17 | +0.78% | 0.82 | 2.76% |
| 2025-07-10 | 5.18 | 5.21 | 5.09 | 5.13 | -0.58% | 0.85 | 2.85% |
| 2025-07-09 | 5.25 | 5.30 | 5.15 | 5.16 | -1.71% | 0.87 | 2.86% |
| 2025-07-08 | 5.24 | 5.26 | 5.18 | 5.25 | +0.19% | 0.86 | 2.82% |
| 2025-07-07 | 5.17 | 5.28 | 5.09 | 5.24 | +0.96% | 1.09 | 3.59% |
| 2025-07-04 | 5.16 | 5.28 | 5.15 | 5.19 | 0.00% | 1.46 | 4.81% |
| 2025-07-03 | 5.11 | 5.21 | 5.07 | 5.19 | +1.37% | 1.40 | 4.69% |
| 2025-07-02 | 5.15 | 5.22 | 5.09 | 5.12 | +0.20% | 1.65 | 5.49% |
| 2025-07-01 | 5.00 | 5.13 | 5.00 | 5.11 | +2.20% | 1.42 | 4.80% |
| 2025-06-30 | 4.94 | 5.00 | 4.93 | 5.00 | +0.60% | 0.82 | 2.84% |
| 2025-06-27 | 4.93 | 5.02 | 4.92 | 4.97 | +0.61% | 1.01 | 3.48% |
| 2025-06-26 | 4.92 | 4.99 | 4.90 | 4.94 | 0.00% | 1.16 | 4.04% |
| 2025-06-25 | 4.85 | 4.99 | 4.80 | 4.94 | +1.86% | 1.76 | 6.14% |