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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.49 | 31.98 | 31.28 | 31.49 | -0.19% | 1.08 | 1.36% |
| 2025-12-17 | 31.45 | 31.76 | 30.08 | 31.55 | +0.29% | 2.13 | 2.73% |
| 2025-12-16 | 32.75 | 32.93 | 30.96 | 31.46 | -5.24% | 2.58 | 3.22% |
| 2025-12-15 | 33.10 | 33.88 | 32.58 | 33.20 | +0.91% | 2.55 | 3.03% |
| 2025-12-12 | 31.80 | 33.18 | 31.80 | 32.90 | +2.94% | 2.36 | 2.86% |
| 2025-12-11 | 32.00 | 32.58 | 31.55 | 31.96 | 0.00% | 1.48 | 1.83% |
| 2025-12-10 | 32.00 | 32.33 | 31.64 | 31.96 | -0.16% | 1.56 | 1.93% |
| 2025-12-09 | 31.00 | 32.10 | 30.91 | 32.01 | +1.39% | 2.18 | 2.72% |
| 2025-12-08 | 28.35 | 32.20 | 28.35 | 31.57 | +11.44% | 4.01 | 5.18% |
| 2025-12-05 | 27.73 | 28.76 | 27.38 | 28.33 | +1.80% | 1.34 | 1.88% |
| 2025-12-04 | 28.11 | 28.75 | 27.71 | 27.83 | -0.82% | 1.99 | 2.79% |
| 2025-12-03 | 26.60 | 28.39 | 26.42 | 28.06 | +6.33% | 2.60 | 3.74% |
| 2025-12-02 | 26.47 | 26.86 | 26.11 | 26.39 | -0.04% | 0.88 | 1.31% |
| 2025-12-01 | 26.82 | 26.86 | 26.27 | 26.40 | -0.79% | 1.18 | 1.76% |
| 2025-11-28 | 25.34 | 26.87 | 25.11 | 26.61 | +5.34% | 2.01 | 3.03% |
| 2025-11-27 | 25.27 | 25.63 | 24.22 | 25.26 | -1.14% | 2.24 | 3.55% |
| 2025-11-26 | 26.07 | 26.55 | 25.50 | 25.55 | -1.69% | 1.20 | 1.83% |
| 2025-11-25 | 25.82 | 26.35 | 25.52 | 25.99 | +1.56% | 0.79 | 1.21% |
| 2025-11-24 | 25.55 | 25.95 | 24.83 | 25.59 | +0.16% | 1.11 | 1.73% |
| 2025-11-21 | 26.18 | 26.64 | 25.47 | 25.55 | -2.52% | 1.29 | 1.97% |