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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 65.61 | 68.26 | 64.83 | 67.75 | +4.80% | 5.65 | 3.52% |
| 2026-01-15 | 60.43 | 65.33 | 60.02 | 64.65 | +6.74% | 5.29 | 3.47% |
| 2026-01-14 | 60.89 | 62.20 | 59.78 | 60.57 | -0.48% | 2.79 | 1.89% |
| 2026-01-13 | 62.62 | 63.44 | 60.56 | 60.86 | -3.57% | 2.92 | 1.96% |
| 2026-01-12 | 64.06 | 64.41 | 62.25 | 63.11 | -1.47% | 3.13 | 2.06% |
| 2026-01-09 | 62.72 | 64.17 | 62.18 | 64.05 | +1.30% | 2.92 | 1.91% |
| 2026-01-08 | 63.80 | 64.90 | 62.72 | 63.23 | -3.76% | 3.90 | 2.54% |
| 2026-01-07 | 64.50 | 66.69 | 64.50 | 65.70 | +2.02% | 6.14 | 3.89% |
| 2026-01-06 | 64.58 | 65.28 | 63.61 | 64.40 | +1.07% | 4.42 | 2.85% |
| 2026-01-05 | 62.40 | 64.19 | 62.40 | 63.72 | +2.63% | 2.83 | 1.84% |
| 2025-12-31 | 63.60 | 64.10 | 62.09 | 62.09 | -1.48% | 1.99 | 1.31% |
| 2025-12-30 | 63.25 | 64.65 | 63.02 | 63.02 | -1.15% | 2.01 | 1.31% |
| 2025-12-29 | 64.09 | 64.99 | 63.12 | 63.75 | +0.09% | 2.78 | 1.80% |
| 2025-12-26 | 64.65 | 65.04 | 63.14 | 63.69 | -1.50% | 2.83 | 1.84% |
| 2025-12-25 | 65.53 | 66.38 | 64.30 | 64.66 | -2.74% | 3.09 | 1.97% |
| 2025-12-24 | 62.95 | 66.95 | 62.21 | 66.48 | +7.40% | 7.05 | 4.54% |
| 2025-12-23 | 58.95 | 62.51 | 58.95 | 61.90 | +4.95% | 5.12 | 3.46% |
| 2025-12-22 | 57.00 | 59.43 | 57.00 | 58.98 | +3.86% | 2.32 | 1.63% |
| 2025-12-19 | 57.89 | 58.14 | 56.65 | 56.79 | -0.91% | 1.67 | 1.21% |
| 2025-12-18 | 59.17 | 59.18 | 57.22 | 57.31 | -2.90% | 1.48 | 1.06% |