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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.09 | 5.12 | 4.96 | 5.04 | -0.79% | 0.64 | 2.18% |
| 2025-11-18 | 5.14 | 5.17 | 5.03 | 5.08 | -1.55% | 0.61 | 2.06% |
| 2025-11-17 | 5.12 | 5.17 | 5.10 | 5.16 | +1.38% | 0.64 | 2.15% |
| 2025-11-14 | 5.07 | 5.12 | 5.06 | 5.09 | +0.39% | 0.58 | 1.96% |
| 2025-11-13 | 5.04 | 5.08 | 4.98 | 5.07 | +0.80% | 0.53 | 1.81% |
| 2025-11-12 | 5.08 | 5.11 | 5.00 | 5.03 | -0.59% | 0.59 | 2.01% |
| 2025-11-11 | 5.06 | 5.08 | 5.02 | 5.06 | +0.40% | 0.62 | 2.10% |
| 2025-11-10 | 5.05 | 5.06 | 4.99 | 5.04 | 0.00% | 0.54 | 1.86% |
| 2025-11-07 | 4.99 | 5.05 | 4.98 | 5.04 | +1.00% | 0.55 | 1.87% |
| 2025-11-06 | 5.03 | 5.04 | 4.95 | 4.99 | -0.80% | 0.58 | 2.00% |
| 2025-11-05 | 4.96 | 5.04 | 4.93 | 5.03 | +0.80% | 0.72 | 2.47% |
| 2025-11-04 | 4.95 | 4.99 | 4.93 | 4.99 | +1.01% | 0.65 | 2.26% |
| 2025-11-03 | 4.90 | 4.95 | 4.90 | 4.94 | +1.02% | 0.72 | 2.50% |
| 2025-10-31 | 4.89 | 4.91 | 4.83 | 4.89 | -0.41% | 0.62 | 2.19% |
| 2025-10-30 | 4.90 | 4.95 | 4.87 | 4.91 | +0.20% | 0.51 | 1.78% |
| 2025-10-29 | 4.91 | 4.96 | 4.82 | 4.90 | -0.81% | 0.48 | 1.69% |
| 2025-10-28 | 4.91 | 4.97 | 4.89 | 4.94 | +0.41% | 0.39 | 1.35% |
| 2025-10-27 | 4.98 | 4.99 | 4.89 | 4.92 | -0.81% | 0.69 | 2.41% |
| 2025-10-24 | 4.96 | 5.02 | 4.93 | 4.96 | -0.20% | 0.79 | 2.71% |
| 2025-10-23 | 4.89 | 4.99 | 4.89 | 4.97 | +1.22% | 0.72 | 2.52% |