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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.48 | 45.39 | 44.25 | 45.26 | +1.37% | 1.86 | 1.72% |
| 2025-06-23 | 42.50 | 44.86 | 42.41 | 44.65 | +4.20% | 2.14 | 2.00% |
| 2025-06-20 | 43.27 | 44.44 | 42.65 | 42.85 | -0.51% | 0.86 | 0.83% |
| 2025-06-19 | 44.41 | 44.76 | 42.89 | 43.07 | -2.09% | 1.11 | 1.05% |
| 2025-06-18 | 41.90 | 44.81 | 41.72 | 43.99 | +4.89% | 2.25 | 2.13% |
| 2025-06-17 | 41.82 | 43.16 | 41.79 | 41.94 | -0.10% | 0.85 | 0.83% |
| 2025-06-16 | 41.28 | 42.96 | 40.95 | 41.98 | +2.14% | 1.19 | 1.17% |
| 2025-06-13 | 41.90 | 41.90 | 40.76 | 41.10 | -1.11% | 0.67 | 0.68% |
| 2025-06-12 | 41.62 | 42.72 | 41.38 | 41.56 | -0.62% | 0.69 | 0.68% |
| 2025-06-11 | 41.02 | 43.43 | 41.02 | 41.82 | +1.09% | 1.08 | 1.06% |
| 2025-06-10 | 41.52 | 41.80 | 41.01 | 41.37 | -0.77% | 0.83 | 0.83% |
| 2025-06-09 | 42.17 | 42.70 | 41.66 | 41.69 | -1.14% | 0.79 | 0.77% |
| 2025-06-06 | 42.03 | 42.85 | 41.92 | 42.17 | -0.42% | 1.22 | 1.19% |
| 2025-06-05 | 40.02 | 42.66 | 39.67 | 42.35 | +4.98% | 2.30 | 2.31% |
| 2025-06-04 | 39.09 | 41.75 | 38.85 | 40.34 | +4.13% | 2.18 | 2.22% |
| 2025-06-03 | 38.10 | 39.25 | 37.55 | 38.74 | +1.52% | 0.80 | 0.86% |
| 2025-05-30 | 38.98 | 39.03 | 38.11 | 38.16 | -2.60% | 0.60 | 0.65% |
| 2025-05-29 | 38.78 | 39.50 | 38.25 | 39.18 | +2.06% | 0.70 | 0.74% |
| 2025-05-28 | 38.27 | 38.66 | 38.27 | 38.39 | +0.32% | 0.42 | 0.45% |
| 2025-05-27 | 38.75 | 38.95 | 38.12 | 38.27 | -1.66% | 0.51 | 0.55% |