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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.65 | 4.72 | 4.63 | 4.68 | +1.08% | 0.75 | 2.74% |
| 2025-05-23 | 4.73 | 4.75 | 4.62 | 4.63 | -2.53% | 0.95 | 3.48% |
| 2025-05-22 | 4.84 | 4.87 | 4.71 | 4.75 | -2.46% | 1.23 | 4.43% |
| 2025-05-21 | 4.83 | 4.88 | 4.80 | 4.87 | +0.83% | 1.43 | 5.08% |
| 2025-05-20 | 4.81 | 4.91 | 4.78 | 4.83 | +0.62% | 1.36 | 4.84% |
| 2025-05-19 | 4.70 | 4.81 | 4.66 | 4.80 | +1.91% | 1.59 | 5.73% |
| 2025-05-16 | 4.84 | 4.84 | 4.68 | 4.71 | -3.09% | 1.85 | 6.75% |
| 2025-05-15 | 4.75 | 4.91 | 4.70 | 4.86 | +2.10% | 3.12 | 11.12% |
| 2025-05-14 | 4.64 | 4.76 | 4.60 | 4.76 | +2.37% | 1.87 | 6.84% |
| 2025-05-13 | 4.66 | 4.69 | 4.59 | 4.65 | +0.22% | 1.62 | 6.03% |
| 2025-05-12 | 4.66 | 4.72 | 4.57 | 4.64 | -0.85% | 2.15 | 8.02% |
| 2025-05-09 | 4.78 | 4.88 | 4.68 | 4.68 | -2.30% | 2.10 | 7.59% |
| 2025-05-08 | 4.74 | 4.80 | 4.64 | 4.79 | -1.44% | 2.84 | 10.31% |
| 2025-05-07 | 4.65 | 4.96 | 4.61 | 4.86 | +5.65% | 4.51 | 16.27% |
| 2025-05-06 | 4.53 | 4.60 | 4.51 | 4.60 | +2.00% | 1.69 | 6.35% |