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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.74 | 4.81 | 4.72 | 4.77 | +0.63% | 0.54 | 1.94% |
| 2026-02-12 | 4.87 | 4.87 | 4.72 | 4.74 | -2.67% | 0.61 | 2.19% |
| 2026-02-11 | 4.83 | 4.90 | 4.80 | 4.87 | +0.83% | 0.62 | 2.20% |
| 2026-02-10 | 4.93 | 4.93 | 4.82 | 4.83 | -1.83% | 0.69 | 2.43% |
| 2026-02-09 | 4.93 | 4.99 | 4.89 | 4.92 | +0.20% | 0.69 | 2.41% |
| 2026-02-06 | 4.95 | 4.99 | 4.88 | 4.91 | -0.20% | 0.53 | 1.83% |
| 2026-02-05 | 4.95 | 5.04 | 4.92 | 4.92 | -1.01% | 0.63 | 2.18% |
| 2026-02-04 | 4.97 | 4.98 | 4.87 | 4.97 | +0.61% | 0.70 | 2.44% |
| 2026-02-03 | 4.96 | 5.00 | 4.84 | 4.94 | +0.20% | 0.96 | 3.37% |
| 2026-02-02 | 5.00 | 5.08 | 4.85 | 4.93 | -3.33% | 1.50 | 5.17% |
| 2026-01-30 | 5.02 | 5.32 | 4.97 | 5.10 | +1.19% | 2.48 | 8.27% |
| 2026-01-29 | 4.99 | 5.12 | 4.95 | 5.04 | +0.20% | 1.44 | 4.90% |
| 2026-01-28 | 4.85 | 5.05 | 4.80 | 5.03 | +3.71% | 1.61 | 5.59% |
| 2026-01-27 | 4.88 | 4.93 | 4.73 | 4.85 | -0.61% | 0.71 | 2.54% |
| 2026-01-26 | 4.78 | 4.90 | 4.75 | 4.88 | +1.88% | 1.07 | 3.81% |
| 2026-01-23 | 4.76 | 4.79 | 4.72 | 4.79 | +0.84% | 0.47 | 1.71% |
| 2026-01-22 | 4.67 | 4.75 | 4.66 | 4.75 | +1.50% | 0.45 | 1.65% |
| 2026-01-21 | 4.69 | 4.69 | 4.62 | 4.68 | -0.21% | 0.37 | 1.36% |
| 2026-01-20 | 4.70 | 4.71 | 4.65 | 4.69 | -0.21% | 0.47 | 1.72% |
| 2026-01-19 | 4.55 | 4.70 | 4.53 | 4.70 | +3.07% | 0.64 | 2.36% |