瑞联新材 sh.688550
51.43
+1.80%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 50.95 | 53.58 | 50.11 | 51.43 | +1.80% | 4.27 | 4.72% |
| 2026-05-22 | 49.78 | 52.00 | 49.00 | 50.52 | +1.96% | 4.05 | 4.62% |
| 2026-05-21 | 49.71 | 52.10 | 49.01 | 49.55 | +0.14% | 6.34 | 7.21% |
| 2026-05-20 | 45.90 | 50.23 | 45.37 | 49.48 | +7.33% | 5.12 | 6.08% |
| 2026-05-19 | 46.39 | 46.39 | 44.53 | 46.10 | -0.19% | 2.26 | 2.85% |
| 2026-05-18 | 47.00 | 47.15 | 45.35 | 46.19 | -2.12% | 2.83 | 3.53% |
| 2026-05-15 | 46.76 | 48.43 | 45.70 | 47.19 | +0.92% | 3.63 | 4.42% |
| 2026-05-14 | 46.28 | 47.20 | 45.30 | 46.76 | +1.65% | 3.61 | 4.49% |
| 2026-05-13 | 42.99 | 46.85 | 42.60 | 46.00 | +6.24% | 5.10 | 6.40% |
| 2026-05-12 | 42.81 | 44.19 | 42.32 | 43.30 | +0.81% | 1.76 | 2.34% |
| 2026-05-11 | 43.05 | 43.29 | 42.23 | 42.95 | +0.54% | 1.77 | 2.37% |
| 2026-05-08 | 42.35 | 43.17 | 42.03 | 42.72 | +0.26% | 1.34 | 1.81% |
| 2026-05-07 | 40.96 | 42.77 | 40.58 | 42.61 | +4.03% | 1.68 | 2.31% |
| 2026-05-06 | 40.00 | 41.99 | 40.00 | 40.96 | +3.04% | 1.51 | 2.12% |
| 2026-04-30 | 39.75 | 39.93 | 39.12 | 39.75 | +0.53% | 0.99 | 1.43% |
| 2026-04-29 | 38.80 | 39.57 | 38.80 | 39.54 | +0.94% | 0.70 | 1.03% |
| 2026-04-28 | 39.93 | 39.98 | 39.04 | 39.17 | -2.12% | 0.86 | 1.26% |
| 2026-04-27 | 40.51 | 41.01 | 39.60 | 40.02 | -2.32% | 1.27 | 1.82% |
| 2026-04-24 | 41.55 | 41.82 | 40.37 | 40.97 | -3.69% | 1.42 | 2.00% |
| 2026-04-23 | 42.55 | 42.86 | 41.64 | 42.54 | +0.35% | 1.57 | 2.14% |