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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.66 | 4.67 | 4.56 | 4.56 | -1.94% | 0.52 | 1.96% |
| 2026-01-15 | 4.66 | 4.68 | 4.62 | 4.65 | -0.43% | 0.39 | 1.46% |
| 2026-01-14 | 4.64 | 4.70 | 4.60 | 4.67 | +0.43% | 0.68 | 2.51% |
| 2026-01-13 | 4.72 | 4.75 | 4.63 | 4.65 | -1.48% | 0.70 | 2.58% |
| 2026-01-12 | 4.71 | 4.72 | 4.66 | 4.72 | 0.00% | 0.55 | 2.00% |
| 2026-01-09 | 4.70 | 4.73 | 4.65 | 4.72 | +0.43% | 0.50 | 1.82% |
| 2026-01-08 | 4.65 | 4.73 | 4.64 | 4.70 | +0.21% | 0.59 | 2.16% |
| 2026-01-07 | 4.66 | 4.71 | 4.59 | 4.69 | +0.64% | 0.75 | 2.78% |
| 2026-01-06 | 4.57 | 4.66 | 4.57 | 4.66 | +1.53% | 0.66 | 2.44% |
| 2026-01-05 | 4.55 | 4.62 | 4.55 | 4.59 | +0.44% | 0.52 | 1.97% |
| 2025-12-31 | 4.67 | 4.69 | 4.51 | 4.57 | -2.14% | 0.64 | 2.42% |
| 2025-12-30 | 4.74 | 4.78 | 4.65 | 4.67 | -1.27% | 0.76 | 2.77% |
| 2025-12-29 | 4.79 | 4.82 | 4.70 | 4.73 | -1.05% | 1.10 | 4.01% |
| 2025-12-26 | 4.65 | 5.09 | 4.65 | 4.78 | +3.24% | 1.91 | 6.77% |
| 2025-12-25 | 4.59 | 4.64 | 4.57 | 4.63 | +0.87% | 0.28 | 1.04% |
| 2025-12-24 | 4.59 | 4.62 | 4.55 | 4.59 | -0.22% | 0.28 | 1.05% |
| 2025-12-23 | 4.67 | 4.71 | 4.57 | 4.60 | -1.71% | 0.37 | 1.36% |
| 2025-12-22 | 4.67 | 4.70 | 4.63 | 4.68 | +0.21% | 0.39 | 1.42% |
| 2025-12-19 | 4.52 | 4.68 | 4.49 | 4.67 | +3.09% | 0.64 | 2.38% |
| 2025-12-18 | 4.44 | 4.58 | 4.40 | 4.53 | +1.57% | 0.49 | 1.88% |