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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 45.25 | 48.28 | 45.25 | 48.18 | +6.95% | 4.09 | 3.43% |
| 2026-01-16 | 42.50 | 45.68 | 42.01 | 45.05 | +7.83% | 4.14 | 3.73% |
| 2026-01-15 | 41.14 | 41.98 | 40.86 | 41.78 | +0.94% | 2.27 | 2.16% |
| 2026-01-14 | 41.40 | 42.50 | 40.60 | 41.39 | +0.07% | 2.77 | 2.65% |
| 2026-01-13 | 41.50 | 42.32 | 40.63 | 41.36 | +0.24% | 2.68 | 2.56% |
| 2026-01-12 | 42.00 | 42.60 | 41.17 | 41.26 | +0.24% | 3.43 | 3.26% |
| 2026-01-09 | 39.85 | 41.36 | 38.11 | 41.16 | +3.29% | 4.69 | 4.63% |
| 2026-01-08 | 38.83 | 40.49 | 38.59 | 39.85 | +2.63% | 4.31 | 4.30% |
| 2026-01-07 | 36.88 | 39.28 | 36.72 | 38.83 | +4.27% | 3.86 | 3.98% |
| 2026-01-06 | 35.63 | 37.68 | 35.41 | 37.24 | +4.58% | 2.71 | 2.92% |
| 2026-01-05 | 34.28 | 35.92 | 33.50 | 35.61 | +3.88% | 2.35 | 2.67% |
| 2025-12-31 | 34.80 | 35.29 | 33.63 | 34.28 | -1.95% | 1.96 | 2.27% |
| 2025-12-30 | 34.40 | 35.25 | 34.06 | 34.96 | +0.17% | 2.48 | 2.84% |
| 2025-12-29 | 34.91 | 35.50 | 34.02 | 34.90 | 0.00% | 2.46 | 2.80% |
| 2025-12-26 | 33.52 | 35.00 | 33.22 | 34.90 | +4.05% | 3.00 | 3.44% |
| 2025-12-25 | 32.38 | 33.96 | 31.91 | 33.54 | +4.06% | 2.48 | 2.97% |
| 2025-12-24 | 31.88 | 33.56 | 31.23 | 32.23 | +1.74% | 2.89 | 3.53% |
| 2025-12-23 | 31.60 | 32.00 | 31.35 | 31.68 | +0.28% | 0.80 | 1.00% |
| 2025-12-22 | 31.48 | 32.50 | 30.82 | 31.59 | +1.02% | 1.58 | 1.98% |
| 2025-12-19 | 31.89 | 32.30 | 31.13 | 31.27 | -0.70% | 1.11 | 1.39% |