联瑞新材 sh.688300
134.85
+15.19%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 119.00 | 139.90 | 117.60 | 134.85 | +15.19% | 17.01 | 5.40% |
| 2026-05-21 | 123.61 | 129.90 | 117.07 | 117.07 | -4.76% | 12.37 | 4.15% |
| 2026-05-20 | 123.02 | 125.48 | 119.05 | 122.92 | -1.28% | 10.55 | 3.58% |
| 2026-05-19 | 118.56 | 125.10 | 117.02 | 124.51 | +2.74% | 10.40 | 3.54% |
| 2026-05-18 | 122.00 | 124.47 | 117.36 | 121.19 | -0.91% | 10.93 | 3.72% |
| 2026-05-15 | 131.00 | 133.17 | 120.58 | 122.30 | -3.70% | 14.04 | 4.67% |
| 2026-05-14 | 128.52 | 131.18 | 126.00 | 127.00 | -0.17% | 16.11 | 5.21% |
| 2026-05-13 | 108.98 | 131.34 | 108.02 | 127.21 | +13.58% | 24.82 | 8.42% |
| 2026-05-12 | 96.84 | 112.98 | 96.78 | 112.00 | +16.56% | 16.71 | 6.62% |
| 2026-05-11 | 97.15 | 98.30 | 93.74 | 96.09 | +1.91% | 6.61 | 2.85% |
| 2026-05-08 | 94.00 | 96.00 | 92.67 | 94.29 | -0.71% | 5.00 | 2.20% |
| 2026-05-07 | 92.00 | 96.36 | 89.10 | 94.96 | +4.13% | 6.80 | 3.01% |
| 2026-05-06 | 89.60 | 92.94 | 89.60 | 91.19 | +4.30% | 7.25 | 3.29% |
| 2026-04-30 | 85.50 | 88.26 | 84.51 | 87.43 | +2.64% | 4.37 | 2.09% |
| 2026-04-29 | 83.20 | 86.33 | 83.17 | 85.18 | +1.34% | 4.48 | 2.18% |
| 2026-04-28 | 89.00 | 89.00 | 83.11 | 84.05 | -6.23% | 7.07 | 3.46% |
| 2026-04-27 | 86.10 | 90.99 | 86.10 | 89.63 | +3.02% | 4.36 | 2.01% |
| 2026-04-24 | 89.14 | 91.45 | 85.85 | 87.00 | -3.39% | 6.86 | 3.24% |
| 2026-04-23 | 96.10 | 97.00 | 88.05 | 90.05 | -5.59% | 7.42 | 3.37% |
| 2026-04-22 | 94.57 | 96.49 | 92.67 | 95.38 | +0.76% | 6.51 | 2.85% |