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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.00 | 26.65 | 26.00 | 26.21 | -0.19% | 0.72 | 1.09% |
| 2025-11-19 | 26.53 | 26.53 | 25.76 | 26.26 | -0.34% | 1.14 | 1.72% |
| 2025-11-18 | 27.04 | 27.41 | 25.90 | 26.35 | -2.41% | 1.67 | 2.50% |
| 2025-11-17 | 27.00 | 27.69 | 26.99 | 27.00 | -0.41% | 1.15 | 1.68% |
| 2025-11-14 | 28.00 | 28.18 | 27.10 | 27.11 | -4.00% | 1.85 | 2.65% |
| 2025-11-13 | 27.82 | 28.50 | 27.32 | 28.24 | +1.91% | 1.54 | 2.19% |
| 2025-11-12 | 27.31 | 28.45 | 26.91 | 27.71 | +0.47% | 1.64 | 2.36% |
| 2025-11-11 | 27.58 | 28.83 | 27.39 | 27.58 | -0.43% | 2.42 | 3.41% |
| 2025-11-10 | 27.58 | 27.80 | 26.29 | 27.70 | +1.65% | 2.41 | 3.55% |
| 2025-11-07 | 26.16 | 27.47 | 25.90 | 27.25 | +4.61% | 2.59 | 3.82% |
| 2025-11-06 | 25.20 | 26.18 | 24.95 | 26.05 | +3.91% | 1.63 | 2.50% |
| 2025-11-05 | 24.24 | 25.07 | 24.08 | 25.07 | +2.83% | 1.08 | 1.75% |
| 2025-11-04 | 24.58 | 25.48 | 24.24 | 24.38 | -0.81% | 1.83 | 2.93% |
| 2025-11-03 | 24.00 | 24.72 | 23.61 | 24.58 | +2.08% | 1.26 | 2.07% |
| 2025-10-31 | 23.24 | 24.98 | 23.24 | 24.08 | +3.84% | 2.13 | 3.50% |
| 2025-10-30 | 23.83 | 23.90 | 22.90 | 23.19 | -2.97% | 1.51 | 2.57% |
| 2025-10-29 | 24.04 | 24.44 | 23.41 | 23.90 | +0.46% | 1.33 | 2.21% |
| 2025-10-28 | 24.50 | 24.50 | 23.58 | 23.79 | -0.96% | 1.39 | 2.30% |
| 2025-10-27 | 22.90 | 24.22 | 22.88 | 24.02 | +5.68% | 1.76 | 2.93% |
| 2025-10-24 | 22.55 | 22.88 | 22.33 | 22.73 | +1.02% | 0.87 | 1.52% |