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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.90 | 4.95 | 4.78 | 4.84 | -0.82% | 0.63 | 2.25% |
| 2026-04-20 | 4.75 | 4.88 | 4.74 | 4.88 | +2.74% | 0.81 | 2.90% |
| 2026-04-17 | 4.84 | 4.90 | 4.70 | 4.75 | -1.66% | 0.66 | 2.37% |
| 2026-04-16 | 4.68 | 4.86 | 4.60 | 4.83 | +3.87% | 0.94 | 3.37% |
| 2026-04-15 | 4.73 | 4.77 | 4.64 | 4.65 | -1.90% | 0.55 | 2.01% |
| 2026-04-14 | 4.87 | 4.89 | 4.68 | 4.74 | -0.84% | 0.66 | 2.42% |
| 2026-04-13 | 4.72 | 4.87 | 4.72 | 4.78 | +1.92% | 1.09 | 3.93% |
| 2026-04-10 | 4.80 | 4.87 | 4.65 | 4.69 | +2.40% | 0.99 | 3.60% |
| 2026-04-09 | 4.62 | 4.67 | 4.54 | 4.58 | -1.51% | 0.65 | 2.43% |
| 2026-04-08 | 4.63 | 4.67 | 4.58 | 4.65 | +1.75% | 0.82 | 3.05% |
| 2026-04-07 | 4.35 | 4.61 | 4.32 | 4.57 | +3.86% | 1.04 | 3.96% |
| 2026-04-03 | 4.66 | 4.71 | 4.38 | 4.40 | -6.58% | 1.41 | 5.42% |
| 2026-04-02 | 4.75 | 4.79 | 4.64 | 4.71 | -0.42% | 0.84 | 3.07% |
| 2026-04-01 | 4.89 | 4.91 | 4.68 | 4.73 | -2.07% | 1.14 | 4.14% |
| 2026-03-31 | 5.15 | 5.23 | 4.81 | 4.83 | -5.29% | 1.53 | 5.28% |
| 2026-03-30 | 4.78 | 5.18 | 4.78 | 5.10 | +5.15% | 1.92 | 6.52% |
| 2026-03-27 | 4.70 | 4.87 | 4.68 | 4.85 | +2.54% | 0.82 | 2.95% |
| 2026-03-26 | 4.86 | 4.97 | 4.71 | 4.73 | -2.67% | 0.80 | 2.86% |
| 2026-03-25 | 4.67 | 4.88 | 4.65 | 4.86 | +3.85% | 1.04 | 3.74% |
| 2026-03-24 | 4.53 | 4.69 | 4.41 | 4.68 | +4.70% | 1.29 | 4.86% |