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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.74 | 4.85 | 4.71 | 4.85 | +1.89% | 1.09 | 3.90% |
| 2025-06-23 | 4.63 | 4.78 | 4.63 | 4.76 | +2.81% | 1.01 | 3.67% |
| 2025-06-20 | 4.74 | 4.79 | 4.63 | 4.63 | -2.53% | 1.01 | 3.68% |
| 2025-06-19 | 4.82 | 4.83 | 4.73 | 4.75 | -2.06% | 1.32 | 4.78% |
| 2025-06-18 | 4.82 | 4.92 | 4.77 | 4.85 | +0.21% | 1.41 | 4.99% |
| 2025-06-17 | 4.83 | 4.90 | 4.79 | 4.84 | -0.21% | 1.10 | 3.93% |
| 2025-06-16 | 4.79 | 4.86 | 4.77 | 4.85 | +0.83% | 1.05 | 3.74% |
| 2025-06-13 | 4.87 | 4.93 | 4.80 | 4.81 | -1.64% | 1.46 | 5.17% |
| 2025-06-12 | 4.92 | 4.97 | 4.82 | 4.89 | -1.41% | 1.50 | 5.31% |
| 2025-06-11 | 4.89 | 5.01 | 4.80 | 4.96 | -1.59% | 2.91 | 10.14% |
| 2025-06-10 | 4.85 | 5.19 | 4.71 | 5.04 | +4.13% | 3.95 | 13.69% |
| 2025-06-09 | 4.80 | 4.87 | 4.79 | 4.84 | +0.62% | 0.92 | 3.28% |
| 2025-06-06 | 4.82 | 4.85 | 4.75 | 4.81 | 0.00% | 0.92 | 3.29% |
| 2025-06-05 | 4.90 | 4.93 | 4.76 | 4.81 | -1.43% | 1.42 | 5.04% |
| 2025-06-04 | 4.80 | 4.88 | 4.75 | 4.88 | +1.67% | 1.55 | 5.52% |
| 2025-06-03 | 4.61 | 4.85 | 4.60 | 4.80 | +3.45% | 1.62 | 5.85% |
| 2025-05-30 | 4.70 | 4.73 | 4.61 | 4.64 | -1.07% | 0.67 | 2.46% |
| 2025-05-29 | 4.65 | 4.76 | 4.62 | 4.69 | +0.43% | 0.78 | 2.85% |
| 2025-05-28 | 4.72 | 4.74 | 4.64 | 4.67 | -1.89% | 0.80 | 2.96% |
| 2025-05-27 | 4.69 | 4.77 | 4.65 | 4.76 | +1.71% | 0.80 | 2.92% |