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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.70 | 59.01 | 56.61 | 57.00 | -2.76% | 2.65 | 1.91% |
| 2025-08-18 | 59.73 | 60.84 | 57.85 | 58.62 | +0.33% | 3.77 | 2.63% |
| 2025-08-15 | 55.18 | 59.16 | 55.17 | 58.43 | +5.51% | 4.11 | 2.96% |
| 2025-08-14 | 57.20 | 57.24 | 54.55 | 55.38 | -2.77% | 2.98 | 2.22% |
| 2025-08-13 | 53.93 | 56.96 | 53.93 | 56.96 | +5.58% | 4.41 | 3.27% |
| 2025-08-12 | 54.30 | 54.86 | 52.88 | 53.95 | -0.28% | 2.88 | 2.22% |
| 2025-08-11 | 53.00 | 54.54 | 52.65 | 54.10 | +1.90% | 2.44 | 1.87% |
| 2025-08-08 | 54.07 | 54.28 | 52.93 | 53.09 | -1.81% | 2.26 | 1.75% |
| 2025-08-07 | 53.68 | 54.57 | 52.96 | 54.07 | +0.82% | 2.96 | 2.28% |
| 2025-08-06 | 54.00 | 54.66 | 53.23 | 53.63 | -0.80% | 2.20 | 1.70% |
| 2025-08-05 | 55.44 | 55.69 | 53.81 | 54.06 | -1.78% | 2.83 | 2.16% |
| 2025-08-04 | 55.20 | 55.52 | 53.90 | 55.04 | -0.69% | 2.46 | 1.87% |
| 2025-08-01 | 57.87 | 58.63 | 54.80 | 55.42 | -4.78% | 4.46 | 3.27% |
| 2025-07-31 | 60.51 | 61.84 | 57.70 | 58.20 | -4.06% | 5.99 | 4.18% |
| 2025-07-30 | 59.93 | 61.10 | 59.12 | 60.66 | +1.78% | 4.30 | 2.97% |
| 2025-07-29 | 53.88 | 60.60 | 53.00 | 59.60 | +12.03% | 8.14 | 5.85% |
| 2025-07-28 | 50.30 | 53.50 | 49.65 | 53.20 | +6.02% | 3.87 | 3.07% |
| 2025-07-25 | 49.65 | 51.29 | 49.30 | 50.18 | +1.07% | 1.33 | 1.10% |
| 2025-07-24 | 49.65 | 50.33 | 49.02 | 49.65 | 0.00% | 1.52 | 1.27% |
| 2025-07-23 | 51.18 | 51.20 | 49.59 | 49.65 | -2.99% | 1.79 | 1.48% |