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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.96 | 20.62 | 19.57 | 20.39 | +1.69% | 1.79 | 3.54% |
| 2025-09-16 | 18.97 | 20.15 | 18.83 | 20.05 | +5.79% | 2.30 | 4.64% |
| 2025-09-15 | 19.61 | 19.61 | 18.73 | 18.96 | -2.52% | 1.59 | 3.33% |
| 2025-09-12 | 18.12 | 19.84 | 17.84 | 19.44 | +7.68% | 2.83 | 5.85% |
| 2025-09-11 | 18.05 | 18.11 | 17.77 | 18.06 | +0.17% | 0.76 | 1.67% |
| 2025-09-10 | 17.92 | 18.20 | 17.78 | 18.03 | +0.89% | 0.64 | 1.42% |
| 2025-09-09 | 18.39 | 18.49 | 17.77 | 17.87 | -3.30% | 1.02 | 2.24% |
| 2025-09-08 | 17.96 | 18.52 | 17.96 | 18.48 | +3.12% | 1.28 | 2.76% |
| 2025-09-05 | 17.30 | 18.03 | 17.23 | 17.92 | +4.24% | 1.07 | 2.38% |
| 2025-09-04 | 17.45 | 17.52 | 17.00 | 17.19 | -0.69% | 1.03 | 2.36% |
| 2025-09-03 | 17.96 | 18.21 | 17.28 | 17.31 | -2.80% | 1.27 | 2.83% |
| 2025-09-02 | 18.39 | 18.76 | 17.42 | 17.81 | -3.04% | 1.93 | 4.27% |
| 2025-09-01 | 17.87 | 18.80 | 17.87 | 18.37 | +1.88% | 2.00 | 4.29% |
| 2025-08-29 | 17.75 | 18.24 | 17.37 | 18.03 | +3.14% | 2.56 | 5.67% |
| 2025-08-28 | 17.05 | 17.62 | 16.71 | 17.48 | +1.92% | 1.99 | 4.60% |
| 2025-08-27 | 16.91 | 17.65 | 16.87 | 17.15 | +1.30% | 1.77 | 4.05% |
| 2025-08-26 | 16.88 | 17.11 | 16.74 | 16.93 | -0.06% | 0.77 | 1.79% |
| 2025-08-25 | 16.81 | 17.07 | 16.80 | 16.94 | +0.71% | 0.82 | 1.92% |
| 2025-08-22 | 16.83 | 16.89 | 16.63 | 16.82 | +0.18% | 0.75 | 1.78% |
| 2025-08-21 | 16.90 | 16.96 | 16.72 | 16.79 | -0.59% | 0.69 | 1.62% |