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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.97 | 18.97 | 17.37 | 17.37 | -10.31% | 5.02 | 10.97% |
| 2025-07-22 | 18.97 | 19.76 | 17.37 | 19.36 | +13.98% | 6.72 | 14.41% |
| 2025-07-21 | 15.15 | 17.46 | 15.15 | 16.99 | +16.50% | 3.58 | 8.76% |
| 2025-07-18 | 14.57 | 14.58 | 14.38 | 14.58 | +0.48% | 0.46 | 1.26% |
| 2025-07-17 | 14.63 | 14.70 | 14.47 | 14.51 | -0.82% | 0.47 | 1.28% |
| 2025-07-16 | 13.98 | 14.69 | 13.94 | 14.63 | +4.56% | 1.04 | 2.86% |
| 2025-07-15 | 14.25 | 14.26 | 13.92 | 13.99 | -1.54% | 0.51 | 1.44% |
| 2025-07-14 | 14.10 | 14.27 | 14.09 | 14.21 | +0.56% | 0.43 | 1.20% |
| 2025-07-11 | 14.16 | 14.21 | 14.01 | 14.13 | 0.00% | 0.39 | 1.10% |
| 2025-07-10 | 14.09 | 14.23 | 14.08 | 14.13 | -0.21% | 0.28 | 0.78% |
| 2025-07-09 | 14.30 | 14.38 | 14.05 | 14.16 | -0.98% | 0.48 | 1.35% |
| 2025-07-08 | 14.09 | 14.30 | 14.02 | 14.30 | +1.49% | 0.32 | 0.89% |
| 2025-07-07 | 14.14 | 14.14 | 13.83 | 14.09 | -0.35% | 0.29 | 0.81% |
| 2025-07-04 | 14.40 | 14.40 | 14.12 | 14.14 | -1.60% | 0.32 | 0.88% |
| 2025-07-03 | 14.37 | 14.47 | 14.27 | 14.37 | 0.00% | 0.30 | 0.82% |
| 2025-07-02 | 14.54 | 14.56 | 14.34 | 14.37 | -1.30% | 0.31 | 0.86% |
| 2025-07-01 | 14.69 | 14.71 | 14.42 | 14.56 | -0.41% | 0.30 | 0.80% |
| 2025-06-30 | 14.22 | 14.69 | 14.10 | 14.62 | +3.39% | 0.61 | 1.67% |
| 2025-06-27 | 14.13 | 14.28 | 14.11 | 14.14 | +0.07% | 0.24 | 0.68% |
| 2025-06-26 | 14.13 | 14.30 | 14.06 | 14.13 | -0.70% | 0.29 | 0.81% |