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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.05 | 53.69 | 49.88 | 51.18 | +2.22% | 3.79 | 3.01% |
| 2025-07-21 | 50.00 | 50.50 | 48.70 | 50.07 | +0.36% | 1.73 | 1.45% |
| 2025-07-18 | 49.80 | 51.09 | 49.54 | 49.89 | +0.18% | 1.54 | 1.27% |
| 2025-07-17 | 49.00 | 50.19 | 48.35 | 49.80 | +1.45% | 1.90 | 1.59% |
| 2025-07-16 | 49.99 | 49.99 | 49.00 | 49.09 | -1.49% | 1.33 | 1.12% |
| 2025-07-15 | 48.52 | 50.39 | 48.52 | 49.83 | +2.70% | 2.68 | 2.23% |
| 2025-07-14 | 48.20 | 48.89 | 47.65 | 48.52 | +0.64% | 1.41 | 1.20% |
| 2025-07-11 | 48.75 | 49.12 | 48.07 | 48.21 | -1.83% | 2.05 | 1.75% |
| 2025-07-10 | 49.60 | 49.78 | 48.35 | 49.11 | 0.00% | 2.55 | 2.15% |
| 2025-07-09 | 50.71 | 51.66 | 48.56 | 49.11 | -3.02% | 3.20 | 2.67% |
| 2025-07-08 | 47.49 | 51.52 | 46.87 | 50.64 | +6.90% | 5.32 | 4.43% |
| 2025-07-07 | 47.00 | 49.79 | 47.00 | 47.37 | +3.38% | 5.02 | 4.29% |
| 2025-07-04 | 45.10 | 46.92 | 45.05 | 45.82 | +1.13% | 1.71 | 1.54% |
| 2025-07-03 | 44.52 | 45.66 | 44.52 | 45.31 | +1.36% | 1.10 | 1.01% |
| 2025-07-02 | 46.27 | 46.27 | 44.39 | 44.70 | -3.06% | 1.33 | 1.22% |
| 2025-07-01 | 46.98 | 47.85 | 45.92 | 46.11 | -0.95% | 1.45 | 1.29% |
| 2025-06-30 | 47.02 | 47.88 | 45.80 | 46.55 | +0.54% | 2.50 | 2.22% |
| 2025-06-27 | 45.43 | 46.63 | 44.31 | 46.30 | +2.37% | 2.24 | 2.03% |
| 2025-06-26 | 45.59 | 47.10 | 45.01 | 45.23 | -0.31% | 2.50 | 2.24% |
| 2025-06-25 | 45.57 | 46.66 | 44.47 | 45.37 | +0.24% | 2.24 | 2.04% |