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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.79 | 16.89 | 16.65 | 16.89 | +0.42% | 0.53 | 1.26% |
| 2025-08-19 | 16.97 | 16.99 | 16.69 | 16.82 | -0.41% | 0.68 | 1.60% |
| 2025-08-18 | 16.77 | 17.00 | 16.57 | 16.89 | +1.44% | 0.95 | 2.23% |
| 2025-08-15 | 16.35 | 16.67 | 16.33 | 16.65 | +1.77% | 0.76 | 1.82% |
| 2025-08-14 | 16.92 | 16.96 | 16.34 | 16.36 | -3.02% | 0.88 | 2.10% |
| 2025-08-13 | 16.69 | 16.93 | 16.63 | 16.87 | +1.26% | 0.91 | 2.15% |
| 2025-08-12 | 16.83 | 16.84 | 16.63 | 16.66 | -0.83% | 0.61 | 1.45% |
| 2025-08-11 | 16.77 | 17.21 | 16.67 | 16.80 | +0.72% | 0.97 | 2.27% |
| 2025-08-08 | 16.55 | 16.96 | 16.46 | 16.68 | +0.91% | 0.98 | 2.33% |
| 2025-08-07 | 16.63 | 16.79 | 16.45 | 16.53 | -0.60% | 0.65 | 1.55% |
| 2025-08-06 | 16.63 | 16.73 | 16.47 | 16.63 | +0.48% | 0.72 | 1.73% |
| 2025-08-05 | 16.81 | 16.82 | 16.43 | 16.55 | -0.54% | 0.64 | 1.54% |
| 2025-08-04 | 16.16 | 16.72 | 16.05 | 16.64 | +2.96% | 1.01 | 2.43% |
| 2025-08-01 | 16.24 | 16.28 | 16.07 | 16.16 | -0.06% | 0.55 | 1.34% |
| 2025-07-31 | 16.27 | 16.51 | 16.07 | 16.17 | -0.80% | 0.87 | 2.11% |
| 2025-07-30 | 17.05 | 17.10 | 16.30 | 16.30 | -4.78% | 1.71 | 4.07% |
| 2025-07-29 | 16.83 | 17.32 | 16.59 | 17.12 | +1.72% | 1.55 | 3.60% |
| 2025-07-28 | 16.67 | 17.02 | 16.57 | 16.83 | +0.66% | 1.28 | 3.02% |
| 2025-07-25 | 17.42 | 17.57 | 16.64 | 16.72 | -5.10% | 2.61 | 6.10% |
| 2025-07-24 | 17.37 | 18.15 | 17.30 | 17.62 | +1.44% | 2.97 | 6.59% |