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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 79.20 | 81.24 | 76.66 | 77.18 | -4.17% | 5.73 | 3.03% |
| 2026-03-20 | 84.89 | 85.49 | 80.25 | 80.54 | -3.88% | 5.88 | 2.95% |
| 2026-03-19 | 85.10 | 85.99 | 82.21 | 83.79 | -4.19% | 6.90 | 3.41% |
| 2026-03-18 | 88.94 | 90.94 | 86.33 | 87.45 | -0.36% | 5.93 | 2.79% |
| 2026-03-17 | 93.00 | 94.92 | 87.77 | 87.77 | -6.15% | 6.65 | 3.05% |
| 2026-03-16 | 90.60 | 95.90 | 87.90 | 93.52 | +2.77% | 10.41 | 4.72% |
| 2026-03-13 | 96.98 | 97.10 | 90.52 | 91.00 | -6.28% | 10.02 | 4.50% |
| 2026-03-12 | 98.51 | 99.24 | 94.32 | 97.10 | -2.47% | 13.73 | 5.89% |
| 2026-03-11 | 99.10 | 103.68 | 98.00 | 99.56 | -0.40% | 18.18 | 7.52% |
| 2026-03-10 | 88.01 | 99.96 | 88.01 | 99.96 | +20.00% | 18.13 | 7.71% |
| 2026-03-09 | 71.19 | 84.86 | 70.60 | 83.30 | +11.07% | 15.62 | 8.39% |
| 2026-03-06 | 67.80 | 75.98 | 67.00 | 75.00 | +9.91% | 9.20 | 5.27% |
| 2026-03-05 | 67.50 | 70.80 | 66.71 | 68.24 | +3.18% | 4.07 | 2.45% |
| 2026-03-04 | 66.05 | 68.26 | 65.56 | 66.14 | -1.21% | 2.88 | 1.79% |
| 2026-03-03 | 72.65 | 72.88 | 66.60 | 66.95 | -6.87% | 4.66 | 2.81% |
| 2026-03-02 | 70.00 | 73.99 | 69.55 | 71.89 | +1.37% | 5.38 | 3.08% |
| 2026-02-27 | 70.51 | 71.89 | 69.16 | 70.92 | -0.59% | 4.48 | 2.64% |
| 2026-02-26 | 68.49 | 72.08 | 67.67 | 71.34 | +4.15% | 5.54 | 3.26% |
| 2026-02-25 | 64.24 | 68.90 | 62.89 | 68.50 | +6.83% | 5.27 | 3.30% |
| 2026-02-24 | 63.03 | 65.18 | 62.78 | 64.12 | +2.10% | 2.77 | 1.79% |