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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.39 | 59.24 | 56.09 | 59.02 | +4.26% | 2.40 | 1.71% |
| 2025-12-16 | 58.00 | 58.18 | 55.70 | 56.61 | -2.46% | 1.63 | 1.20% |
| 2025-12-15 | 58.02 | 58.55 | 57.25 | 58.04 | -0.89% | 1.33 | 0.95% |
| 2025-12-12 | 57.58 | 59.20 | 56.61 | 58.56 | +1.24% | 1.87 | 1.34% |
| 2025-12-11 | 58.88 | 59.38 | 57.66 | 57.84 | -1.16% | 1.43 | 1.01% |
| 2025-12-10 | 58.84 | 59.04 | 57.78 | 58.52 | -0.53% | 1.48 | 1.05% |
| 2025-12-09 | 58.80 | 59.80 | 58.48 | 58.83 | +0.15% | 1.92 | 1.35% |
| 2025-12-08 | 57.60 | 59.48 | 57.10 | 58.74 | +2.48% | 2.30 | 1.63% |
| 2025-12-05 | 56.80 | 57.88 | 55.81 | 57.32 | +1.18% | 1.62 | 1.18% |
| 2025-12-04 | 56.61 | 57.12 | 55.53 | 56.65 | +0.16% | 0.91 | 0.67% |
| 2025-12-03 | 56.30 | 57.46 | 56.10 | 56.56 | +0.62% | 1.17 | 0.85% |
| 2025-12-02 | 56.98 | 56.99 | 56.09 | 56.21 | -1.09% | 0.87 | 0.64% |
| 2025-12-01 | 56.40 | 57.10 | 55.61 | 56.83 | +1.48% | 1.67 | 1.22% |
| 2025-11-28 | 55.10 | 56.45 | 54.71 | 56.00 | +1.08% | 1.31 | 0.98% |
| 2025-11-27 | 55.39 | 57.49 | 55.16 | 55.40 | -0.72% | 1.47 | 1.08% |
| 2025-11-26 | 55.50 | 57.08 | 55.05 | 55.80 | -0.13% | 1.48 | 1.10% |
| 2025-11-25 | 54.99 | 57.09 | 54.80 | 55.87 | +2.95% | 2.23 | 1.65% |
| 2025-11-24 | 53.15 | 54.75 | 52.80 | 54.27 | +2.67% | 1.46 | 1.12% |
| 2025-11-21 | 54.05 | 54.48 | 52.75 | 52.86 | -4.58% | 1.97 | 1.52% |
| 2025-11-20 | 55.00 | 56.18 | 54.60 | 55.40 | +2.04% | 2.33 | 1.75% |