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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 75.81 | 78.77 | 74.97 | 77.15 | +0.67% | 5.15 | 2.66% |
| 2026-04-21 | 77.00 | 79.13 | 76.00 | 76.64 | -0.49% | 5.75 | 2.95% |
| 2026-04-20 | 81.52 | 81.99 | 76.40 | 77.02 | -5.55% | 10.31 | 5.24% |
| 2026-04-17 | 78.79 | 82.84 | 77.91 | 81.55 | +2.81% | 9.06 | 4.44% |
| 2026-04-16 | 76.00 | 80.53 | 75.11 | 79.32 | +6.28% | 9.59 | 4.86% |
| 2026-04-15 | 78.08 | 78.21 | 74.31 | 74.63 | -4.42% | 7.49 | 3.91% |
| 2026-04-14 | 73.40 | 79.23 | 72.90 | 78.08 | +6.41% | 8.97 | 4.63% |
| 2026-04-13 | 72.50 | 74.99 | 72.01 | 73.38 | +0.55% | 4.61 | 2.49% |
| 2026-04-10 | 74.00 | 75.00 | 71.67 | 72.98 | -0.52% | 5.38 | 2.93% |
| 2026-04-09 | 70.90 | 75.31 | 70.20 | 73.36 | +2.10% | 6.56 | 3.53% |
| 2026-04-08 | 72.00 | 72.48 | 70.34 | 71.85 | +5.23% | 5.59 | 3.10% |
| 2026-04-07 | 65.69 | 69.35 | 64.68 | 68.28 | +5.16% | 6.38 | 3.73% |
| 2026-04-03 | 65.45 | 66.03 | 64.29 | 64.93 | +0.17% | 5.30 | 3.23% |
| 2026-04-02 | 69.15 | 69.50 | 63.50 | 64.82 | -8.70% | 9.42 | 5.71% |
| 2026-04-01 | 71.51 | 74.26 | 69.00 | 71.00 | +1.43% | 9.67 | 5.35% |
| 2026-03-31 | 75.06 | 76.00 | 66.51 | 70.00 | -4.10% | 16.75 | 9.25% |
| 2026-03-30 | 70.00 | 74.40 | 67.85 | 72.99 | +11.57% | 12.23 | 6.81% |
| 2026-03-27 | 65.00 | 66.50 | 63.00 | 65.42 | -0.73% | 4.47 | 2.73% |
| 2026-03-26 | 67.14 | 68.30 | 65.60 | 65.90 | -3.27% | 3.87 | 2.29% |
| 2026-03-25 | 65.00 | 68.68 | 64.01 | 68.13 | +8.21% | 7.09 | 4.21% |