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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 55.22 | 55.45 | 53.83 | 54.29 | -1.68% | 1.56 | 1.19% |
| 2025-11-18 | 55.40 | 56.29 | 54.95 | 55.22 | -0.45% | 1.43 | 1.07% |
| 2025-11-17 | 56.99 | 57.28 | 55.10 | 55.47 | -1.84% | 1.79 | 1.32% |
| 2025-11-14 | 57.89 | 57.89 | 56.39 | 56.51 | -4.20% | 2.75 | 2.00% |
| 2025-11-13 | 58.90 | 60.36 | 58.61 | 58.99 | +0.02% | 2.89 | 2.01% |
| 2025-11-12 | 58.02 | 59.79 | 56.37 | 58.98 | +0.07% | 3.58 | 2.56% |
| 2025-11-11 | 61.30 | 62.48 | 58.36 | 58.94 | -3.11% | 4.10 | 2.81% |
| 2025-11-10 | 61.20 | 62.44 | 59.59 | 60.83 | +0.23% | 3.61 | 2.46% |
| 2025-11-07 | 60.14 | 61.89 | 59.26 | 60.69 | -1.01% | 3.08 | 2.11% |
| 2025-11-06 | 60.37 | 62.29 | 59.08 | 61.31 | +5.02% | 4.20 | 2.86% |
| 2025-11-05 | 58.88 | 59.16 | 57.21 | 58.38 | -2.23% | 2.87 | 2.04% |
| 2025-11-04 | 61.35 | 61.69 | 59.41 | 59.71 | -2.77% | 2.54 | 1.75% |
| 2025-11-03 | 63.53 | 63.54 | 59.60 | 61.41 | -3.44% | 4.25 | 2.90% |
| 2025-10-31 | 65.00 | 66.38 | 62.70 | 63.60 | -3.15% | 4.86 | 3.13% |
| 2025-10-30 | 64.10 | 68.43 | 63.66 | 65.67 | +0.72% | 5.79 | 3.63% |
| 2025-10-29 | 65.90 | 67.35 | 64.12 | 65.20 | -0.38% | 4.56 | 2.88% |
| 2025-10-28 | 63.61 | 66.35 | 63.31 | 65.45 | +2.86% | 5.07 | 3.24% |
| 2025-10-27 | 59.90 | 66.56 | 59.88 | 63.63 | +10.28% | 8.25 | 5.34% |
| 2025-10-24 | 55.73 | 58.21 | 55.73 | 57.70 | +5.29% | 2.32 | 1.67% |
| 2025-10-23 | 55.52 | 55.52 | 53.56 | 54.80 | -1.69% | 1.45 | 1.10% |