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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.70 | 4.74 | 4.42 | 4.47 | -6.09% | 1.40 | 5.28% |
| 2026-03-20 | 4.97 | 5.00 | 4.74 | 4.76 | -4.23% | 1.13 | 4.03% |
| 2026-03-19 | 5.18 | 5.18 | 4.96 | 4.97 | -4.24% | 1.14 | 3.89% |
| 2026-03-18 | 5.29 | 5.31 | 5.08 | 5.19 | -1.33% | 1.06 | 3.52% |
| 2026-03-17 | 5.42 | 5.52 | 5.25 | 5.26 | -3.66% | 1.45 | 4.64% |
| 2026-03-16 | 5.33 | 5.68 | 5.33 | 5.46 | +1.11% | 2.32 | 7.23% |
| 2026-03-13 | 5.52 | 5.62 | 5.38 | 5.40 | -0.37% | 1.70 | 5.32% |
| 2026-03-12 | 5.48 | 5.53 | 5.35 | 5.42 | -1.63% | 1.90 | 6.01% |
| 2026-03-11 | 5.40 | 5.68 | 5.35 | 5.51 | +2.99% | 2.28 | 7.16% |
| 2026-03-10 | 5.39 | 5.44 | 5.30 | 5.35 | -0.74% | 1.31 | 4.19% |
| 2026-03-09 | 5.36 | 5.59 | 5.36 | 5.39 | +0.94% | 2.30 | 7.27% |
| 2026-03-06 | 5.09 | 5.39 | 5.08 | 5.34 | +3.89% | 2.64 | 8.56% |
| 2026-03-05 | 5.38 | 5.39 | 5.10 | 5.14 | -3.93% | 2.68 | 8.90% |
| 2026-03-04 | 5.36 | 5.49 | 5.26 | 5.35 | -0.19% | 3.18 | 10.18% |
| 2026-03-03 | 5.41 | 5.70 | 5.31 | 5.36 | -1.11% | 4.16 | 13.01% |
| 2026-03-02 | 5.25 | 5.58 | 5.22 | 5.42 | +0.74% | 4.52 | 14.37% |
| 2026-02-27 | 5.66 | 5.66 | 5.20 | 5.38 | -5.78% | 5.17 | 16.68% |
| 2026-02-26 | 5.33 | 5.71 | 5.30 | 5.71 | +10.02% | 1.66 | 5.07% |
| 2026-02-25 | 5.04 | 5.33 | 5.03 | 5.19 | +3.80% | 1.64 | 5.42% |
| 2026-02-24 | 4.79 | 5.03 | 4.78 | 5.00 | +4.82% | 1.21 | 4.19% |