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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.65 | 40.63 | 39.31 | 39.78 | +0.30% | 1.46 | 2.11% |
| 2025-07-22 | 39.32 | 40.11 | 39.26 | 39.66 | +0.84% | 1.99 | 2.89% |
| 2025-07-21 | 39.54 | 39.79 | 39.28 | 39.33 | -0.83% | 1.35 | 1.98% |
| 2025-07-18 | 40.01 | 40.24 | 39.45 | 39.66 | -1.05% | 0.99 | 1.43% |
| 2025-07-17 | 39.34 | 40.28 | 39.12 | 40.08 | +1.93% | 1.50 | 2.17% |
| 2025-07-16 | 39.35 | 40.13 | 39.11 | 39.32 | +0.18% | 1.86 | 2.71% |
| 2025-07-15 | 39.21 | 39.52 | 38.50 | 39.25 | +0.03% | 1.63 | 2.40% |
| 2025-07-14 | 38.33 | 39.36 | 38.21 | 39.24 | +2.48% | 2.13 | 3.16% |
| 2025-07-11 | 39.00 | 39.50 | 38.25 | 38.29 | -2.62% | 2.89 | 4.29% |
| 2025-07-10 | 41.00 | 41.84 | 38.70 | 39.32 | -0.93% | 3.92 | 5.68% |
| 2025-07-09 | 39.85 | 40.86 | 39.02 | 39.69 | -1.27% | 3.27 | 4.73% |
| 2025-07-08 | 44.19 | 44.62 | 39.55 | 40.20 | -9.93% | 7.16 | 9.90% |
| 2025-07-07 | 45.57 | 46.18 | 44.06 | 44.63 | -2.06% | 2.22 | 2.86% |
| 2025-07-04 | 44.50 | 46.86 | 44.11 | 45.57 | +2.40% | 3.41 | 4.30% |
| 2025-07-03 | 42.50 | 44.99 | 42.26 | 44.50 | +4.56% | 2.59 | 3.40% |
| 2025-07-02 | 42.59 | 42.96 | 41.87 | 42.56 | -0.05% | 0.80 | 1.08% |
| 2025-07-01 | 42.90 | 43.33 | 42.38 | 42.58 | -1.00% | 1.06 | 1.42% |
| 2025-06-30 | 42.01 | 43.10 | 42.00 | 43.01 | +2.38% | 1.64 | 2.22% |
| 2025-06-27 | 41.61 | 43.00 | 41.61 | 42.01 | +0.02% | 1.08 | 1.48% |
| 2025-06-26 | 43.36 | 43.36 | 41.81 | 42.00 | -2.21% | 1.52 | 2.06% |