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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.90 | 4.95 | 4.88 | 4.91 | 0.00% | 0.53 | 1.86% |
| 2025-10-21 | 4.82 | 4.91 | 4.80 | 4.91 | +1.66% | 0.66 | 2.33% |
| 2025-10-20 | 4.73 | 4.83 | 4.73 | 4.83 | +1.68% | 0.44 | 1.58% |
| 2025-10-17 | 4.80 | 4.84 | 4.75 | 4.75 | -1.45% | 0.54 | 1.93% |
| 2025-10-16 | 4.86 | 4.91 | 4.80 | 4.82 | -0.82% | 0.62 | 2.20% |
| 2025-10-15 | 4.92 | 4.94 | 4.84 | 4.86 | -1.42% | 0.95 | 3.36% |
| 2025-10-14 | 4.80 | 4.98 | 4.80 | 4.93 | +0.61% | 1.52 | 5.34% |
| 2025-10-13 | 5.02 | 5.11 | 4.86 | 4.90 | +1.87% | 2.09 | 7.23% |
| 2025-10-10 | 4.71 | 4.83 | 4.67 | 4.81 | +1.91% | 0.83 | 3.00% |
| 2025-10-09 | 4.64 | 4.74 | 4.60 | 4.72 | +2.39% | 0.65 | 2.40% |
| 2025-09-30 | 4.62 | 4.64 | 4.59 | 4.61 | -0.22% | 0.39 | 1.47% |
| 2025-09-29 | 4.56 | 4.65 | 4.47 | 4.62 | +1.32% | 0.54 | 2.01% |
| 2025-09-26 | 4.52 | 4.65 | 4.51 | 4.56 | 0.00% | 0.58 | 2.19% |
| 2025-09-25 | 4.64 | 4.67 | 4.53 | 4.56 | -1.94% | 0.57 | 2.13% |
| 2025-09-24 | 4.60 | 4.66 | 4.56 | 4.65 | +1.53% | 0.64 | 2.36% |
| 2025-09-23 | 4.68 | 4.68 | 4.48 | 4.58 | -2.35% | 0.94 | 3.55% |
| 2025-09-22 | 4.90 | 4.91 | 4.66 | 4.69 | -4.09% | 1.43 | 5.20% |
| 2025-09-19 | 4.83 | 5.12 | 4.83 | 4.89 | +1.88% | 2.40 | 8.28% |
| 2025-09-18 | 4.78 | 4.88 | 4.72 | 4.80 | +0.21% | 0.89 | 3.19% |
| 2025-09-17 | 4.87 | 4.87 | 4.76 | 4.79 | -1.64% | 0.65 | 2.33% |