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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.10 | 22.57 | 21.51 | 22.50 | +1.86% | 1.19 | 2.14% |
| 2025-10-22 | 23.07 | 23.07 | 21.98 | 22.09 | -2.34% | 1.09 | 1.92% |
| 2025-10-21 | 22.85 | 23.32 | 22.10 | 22.62 | +0.98% | 1.41 | 2.48% |
| 2025-10-20 | 21.98 | 22.60 | 21.80 | 22.40 | +3.61% | 1.03 | 1.84% |
| 2025-10-17 | 22.01 | 22.40 | 21.52 | 21.62 | -2.17% | 0.76 | 1.38% |
| 2025-10-16 | 22.53 | 22.90 | 22.01 | 22.10 | -2.81% | 0.89 | 1.58% |
| 2025-10-15 | 22.20 | 22.78 | 22.05 | 22.74 | +2.34% | 0.91 | 1.61% |
| 2025-10-14 | 22.80 | 22.98 | 21.98 | 22.22 | -2.03% | 1.34 | 2.37% |
| 2025-10-13 | 20.58 | 22.76 | 20.58 | 22.68 | +4.66% | 1.76 | 3.17% |
| 2025-10-10 | 21.74 | 22.23 | 21.15 | 21.67 | +1.07% | 1.53 | 2.77% |
| 2025-10-09 | 19.90 | 21.94 | 19.90 | 21.44 | +8.21% | 1.64 | 3.06% |
| 2025-09-30 | 20.17 | 20.38 | 19.81 | 19.81 | -1.64% | 0.71 | 1.41% |
| 2025-09-29 | 20.26 | 20.56 | 19.92 | 20.14 | -0.39% | 0.70 | 1.37% |
| 2025-09-26 | 20.61 | 20.96 | 20.14 | 20.22 | -2.41% | 0.88 | 1.70% |
| 2025-09-25 | 20.59 | 20.99 | 20.47 | 20.72 | -0.19% | 0.96 | 1.83% |
| 2025-09-24 | 19.89 | 20.91 | 19.79 | 20.76 | +3.48% | 1.39 | 2.70% |
| 2025-09-23 | 19.99 | 20.32 | 19.00 | 20.06 | -0.10% | 1.63 | 3.30% |
| 2025-09-22 | 19.70 | 20.10 | 19.49 | 20.08 | +2.34% | 1.02 | 2.02% |
| 2025-09-19 | 19.84 | 20.00 | 19.26 | 19.62 | -0.10% | 1.17 | 2.37% |
| 2025-09-18 | 20.17 | 20.31 | 19.39 | 19.64 | -3.67% | 1.79 | 3.56% |