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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.47 | 4.49 | 4.36 | 4.46 | 0.00% | 0.47 | 1.85% |
| 2025-12-16 | 4.51 | 4.58 | 4.45 | 4.46 | -1.55% | 0.38 | 1.45% |
| 2025-12-15 | 4.45 | 4.56 | 4.41 | 4.53 | +1.12% | 0.49 | 1.86% |
| 2025-12-12 | 4.55 | 4.59 | 4.46 | 4.48 | -1.75% | 0.56 | 2.13% |
| 2025-12-11 | 4.72 | 4.74 | 4.55 | 4.56 | -3.59% | 0.70 | 2.60% |
| 2025-12-10 | 4.74 | 4.79 | 4.69 | 4.73 | +0.21% | 0.47 | 1.72% |
| 2025-12-09 | 4.79 | 4.80 | 4.69 | 4.72 | -1.67% | 0.44 | 1.61% |
| 2025-12-08 | 4.83 | 4.85 | 4.76 | 4.80 | -0.41% | 0.44 | 1.57% |
| 2025-12-05 | 4.72 | 4.83 | 4.69 | 4.82 | +2.12% | 0.48 | 1.73% |
| 2025-12-04 | 4.87 | 4.87 | 4.70 | 4.72 | -2.68% | 0.54 | 1.96% |
| 2025-12-03 | 4.89 | 4.94 | 4.82 | 4.85 | -0.82% | 0.48 | 1.71% |
| 2025-12-02 | 4.88 | 4.91 | 4.77 | 4.89 | +0.20% | 0.56 | 2.00% |
| 2025-12-01 | 4.87 | 4.97 | 4.86 | 4.88 | 0.00% | 0.64 | 2.23% |
| 2025-11-28 | 4.73 | 4.89 | 4.67 | 4.88 | +3.17% | 0.63 | 2.26% |
| 2025-11-27 | 4.73 | 4.75 | 4.66 | 4.73 | 0.00% | 0.47 | 1.72% |
| 2025-11-26 | 4.77 | 4.88 | 4.72 | 4.73 | -1.05% | 0.74 | 2.64% |
| 2025-11-25 | 4.84 | 4.84 | 4.74 | 4.78 | -0.62% | 0.58 | 2.08% |
| 2025-11-24 | 4.81 | 4.91 | 4.77 | 4.81 | +0.21% | 0.65 | 2.34% |
| 2025-11-21 | 4.97 | 5.07 | 4.78 | 4.80 | -3.81% | 1.05 | 3.68% |
| 2025-11-20 | 5.09 | 5.09 | 4.93 | 4.99 | -0.99% | 0.56 | 1.93% |