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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.90 | 54.48 | 52.40 | 53.23 | +0.43% | 3.53 | 2.63% |
| 2026-02-13 | 54.01 | 54.50 | 52.20 | 53.00 | -3.36% | 4.10 | 3.05% |
| 2026-02-12 | 53.82 | 57.26 | 53.06 | 54.84 | +4.36% | 8.04 | 5.76% |
| 2026-02-11 | 51.90 | 54.49 | 51.85 | 52.55 | +1.25% | 3.26 | 2.43% |
| 2026-02-10 | 52.50 | 53.56 | 51.22 | 51.90 | +0.17% | 2.86 | 2.17% |
| 2026-02-09 | 49.29 | 52.20 | 48.22 | 51.81 | +7.33% | 3.19 | 2.49% |
| 2026-02-06 | 48.90 | 49.80 | 48.17 | 48.27 | -2.09% | 2.19 | 1.77% |
| 2026-02-05 | 50.39 | 50.75 | 48.66 | 49.30 | -2.59% | 1.83 | 1.47% |
| 2026-02-04 | 51.40 | 51.80 | 49.38 | 50.61 | -1.63% | 2.52 | 1.98% |
| 2026-02-03 | 50.18 | 51.81 | 49.00 | 51.45 | +4.66% | 3.20 | 2.50% |
| 2026-02-02 | 55.00 | 55.00 | 49.00 | 49.16 | -9.25% | 4.64 | 3.59% |
| 2026-01-30 | 52.24 | 54.80 | 51.68 | 54.17 | +1.63% | 4.14 | 3.07% |
| 2026-01-29 | 55.00 | 55.49 | 52.90 | 53.30 | -3.09% | 3.14 | 2.32% |
| 2026-01-28 | 54.10 | 55.20 | 51.77 | 55.00 | +1.27% | 4.28 | 3.18% |
| 2026-01-27 | 55.00 | 56.37 | 52.31 | 54.31 | -2.41% | 4.45 | 3.28% |
| 2026-01-26 | 53.40 | 56.88 | 52.62 | 55.65 | +4.62% | 4.87 | 3.50% |
| 2026-01-23 | 51.66 | 53.20 | 51.00 | 53.19 | +3.08% | 3.46 | 2.63% |
| 2026-01-22 | 55.49 | 55.49 | 49.94 | 51.60 | -5.18% | 7.70 | 5.86% |
| 2026-01-21 | 50.05 | 54.55 | 49.61 | 54.42 | +8.02% | 5.17 | 3.88% |
| 2026-01-20 | 48.19 | 50.38 | 47.72 | 50.38 | +4.57% | 4.05 | 3.27% |