新锐股份 sh.688257
102.53
+5.88%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 101.01 | 104.31 | 98.50 | 102.53 | +5.88% | 24.03 | 9.41% |
| 2026-05-22 | 86.17 | 98.10 | 86.17 | 96.84 | +13.94% | 21.95 | 9.33% |
| 2026-05-21 | 87.49 | 91.55 | 84.00 | 84.99 | -2.62% | 13.47 | 6.04% |
| 2026-05-20 | 83.50 | 91.00 | 83.50 | 87.28 | +4.69% | 11.41 | 5.17% |
| 2026-05-19 | 83.30 | 83.88 | 79.07 | 83.37 | +0.08% | 7.21 | 3.50% |
| 2026-05-18 | 79.07 | 86.68 | 78.11 | 83.30 | +3.74% | 10.09 | 4.79% |
| 2026-05-15 | 83.20 | 84.17 | 78.50 | 80.30 | -3.10% | 8.33 | 4.09% |
| 2026-05-14 | 83.64 | 85.63 | 81.64 | 82.87 | -1.17% | 10.47 | 4.95% |
| 2026-05-13 | 74.42 | 84.80 | 73.57 | 83.85 | +11.58% | 16.16 | 7.94% |
| 2026-05-12 | 72.51 | 75.55 | 71.03 | 75.15 | +3.80% | 7.51 | 4.06% |
| 2026-05-11 | 73.96 | 75.01 | 71.83 | 72.40 | -1.68% | 7.71 | 4.18% |
| 2026-05-08 | 75.42 | 75.54 | 71.60 | 73.64 | -3.30% | 7.62 | 4.13% |
| 2026-05-07 | 76.80 | 79.13 | 74.82 | 76.15 | -0.59% | 8.90 | 4.57% |
| 2026-05-06 | 76.47 | 77.50 | 75.06 | 76.60 | +0.95% | 6.82 | 3.53% |
| 2026-04-30 | 81.01 | 81.10 | 75.44 | 75.88 | -4.47% | 8.96 | 4.60% |
| 2026-04-29 | 74.37 | 79.45 | 74.15 | 79.43 | +6.63% | 7.31 | 3.76% |
| 2026-04-28 | 73.52 | 75.91 | 73.13 | 74.49 | +1.35% | 5.36 | 2.84% |
| 2026-04-27 | 73.02 | 74.66 | 72.25 | 73.50 | +0.23% | 4.28 | 2.31% |
| 2026-04-24 | 73.79 | 75.67 | 73.13 | 73.33 | -1.03% | 3.62 | 1.94% |
| 2026-04-23 | 77.15 | 77.35 | 72.44 | 74.09 | -3.97% | 5.44 | 2.90% |