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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.83 | 4.87 | 4.79 | 4.87 | +0.83% | 0.62 | 2.22% |
| 2025-09-15 | 4.84 | 4.88 | 4.78 | 4.83 | +0.84% | 0.64 | 2.29% |
| 2025-09-12 | 4.82 | 4.84 | 4.78 | 4.79 | -0.62% | 0.50 | 1.80% |
| 2025-09-11 | 4.81 | 4.83 | 4.77 | 4.82 | +0.21% | 0.48 | 1.71% |
| 2025-09-10 | 4.77 | 4.82 | 4.74 | 4.81 | +0.84% | 0.43 | 1.55% |
| 2025-09-09 | 4.82 | 4.82 | 4.74 | 4.77 | -1.04% | 0.44 | 1.57% |
| 2025-09-08 | 4.75 | 4.83 | 4.74 | 4.82 | +1.47% | 0.58 | 2.08% |
| 2025-09-05 | 4.76 | 4.78 | 4.65 | 4.75 | -0.21% | 0.59 | 2.14% |
| 2025-09-04 | 4.66 | 4.82 | 4.65 | 4.76 | +1.71% | 0.77 | 2.78% |
| 2025-09-03 | 4.85 | 4.87 | 4.65 | 4.68 | -3.51% | 0.84 | 3.06% |
| 2025-09-02 | 4.85 | 4.88 | 4.78 | 4.85 | -0.21% | 0.67 | 2.39% |
| 2025-09-01 | 4.82 | 4.90 | 4.73 | 4.86 | +0.62% | 0.81 | 2.87% |
| 2025-08-29 | 4.88 | 4.94 | 4.81 | 4.83 | -2.23% | 1.09 | 3.87% |
| 2025-08-28 | 4.96 | 5.02 | 4.80 | 4.94 | -0.60% | 1.07 | 3.76% |
| 2025-08-27 | 5.08 | 5.09 | 4.97 | 4.97 | -1.97% | 0.95 | 3.25% |
| 2025-08-26 | 5.02 | 5.14 | 5.00 | 5.07 | +0.60% | 1.06 | 3.60% |
| 2025-08-25 | 5.00 | 5.04 | 4.95 | 5.04 | +1.00% | 0.92 | 3.17% |
| 2025-08-22 | 5.03 | 5.04 | 4.92 | 4.99 | -0.99% | 0.86 | 2.99% |
| 2025-08-21 | 5.00 | 5.08 | 4.97 | 5.04 | +0.80% | 1.01 | 3.44% |
| 2025-08-20 | 4.95 | 5.00 | 4.91 | 5.00 | +1.21% | 0.79 | 2.74% |