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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.40 | 44.07 | 43.34 | 44.01 | +0.64% | 1.06 | 1.40% |
| 2025-08-19 | 44.60 | 44.60 | 43.40 | 43.73 | -1.95% | 1.77 | 2.32% |
| 2025-08-18 | 42.40 | 45.00 | 42.01 | 44.60 | +6.19% | 2.96 | 3.93% |
| 2025-08-15 | 41.17 | 42.12 | 41.01 | 42.00 | +2.12% | 1.25 | 1.72% |
| 2025-08-14 | 42.50 | 42.75 | 41.08 | 41.13 | -3.31% | 1.79 | 2.45% |
| 2025-08-13 | 42.48 | 42.82 | 41.78 | 42.54 | +0.16% | 1.79 | 2.45% |
| 2025-08-12 | 42.57 | 42.61 | 41.65 | 42.47 | +0.52% | 1.07 | 1.47% |
| 2025-08-11 | 42.29 | 42.86 | 41.80 | 42.25 | +0.45% | 1.32 | 1.79% |
| 2025-08-08 | 42.01 | 42.29 | 41.73 | 42.06 | -0.36% | 1.10 | 1.52% |
| 2025-08-07 | 43.55 | 43.78 | 41.86 | 42.21 | -3.65% | 2.18 | 2.96% |
| 2025-08-06 | 43.02 | 45.07 | 42.72 | 43.81 | +2.60% | 3.13 | 4.12% |
| 2025-08-05 | 41.60 | 43.17 | 41.60 | 42.70 | +2.59% | 1.86 | 2.52% |
| 2025-08-04 | 41.16 | 41.87 | 41.11 | 41.62 | +0.24% | 0.83 | 1.16% |
| 2025-08-01 | 41.00 | 42.00 | 40.63 | 41.52 | +1.02% | 1.12 | 1.55% |
| 2025-07-31 | 41.14 | 41.87 | 40.63 | 41.10 | -0.72% | 1.16 | 1.62% |
| 2025-07-30 | 41.00 | 41.93 | 40.68 | 41.40 | +0.07% | 1.61 | 2.24% |
| 2025-07-29 | 39.65 | 41.40 | 39.42 | 41.37 | +4.02% | 3.23 | 4.59% |
| 2025-07-28 | 39.65 | 40.15 | 39.49 | 39.77 | +0.56% | 0.94 | 1.35% |
| 2025-07-25 | 39.96 | 40.16 | 39.30 | 39.55 | -1.00% | 0.95 | 1.39% |
| 2025-07-24 | 39.78 | 40.30 | 39.50 | 39.95 | +0.43% | 1.16 | 1.67% |