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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.42 | 43.38 | 41.99 | 42.95 | +1.18% | 1.88 | 2.52% |
| 2025-06-24 | 41.92 | 42.68 | 41.82 | 42.45 | +0.88% | 1.48 | 2.04% |
| 2025-06-23 | 41.14 | 42.85 | 40.65 | 42.08 | +2.28% | 1.53 | 2.12% |
| 2025-06-20 | 41.50 | 41.82 | 41.00 | 41.14 | -0.53% | 1.13 | 1.60% |
| 2025-06-19 | 44.40 | 44.40 | 40.89 | 41.36 | -4.39% | 2.58 | 3.57% |
| 2025-06-18 | 44.05 | 44.48 | 42.84 | 43.26 | -1.59% | 1.17 | 1.57% |
| 2025-06-17 | 44.01 | 45.13 | 43.32 | 43.96 | +0.92% | 2.54 | 3.35% |
| 2025-06-16 | 42.15 | 43.58 | 41.90 | 43.56 | +4.46% | 2.56 | 3.46% |
| 2025-06-13 | 41.70 | 41.97 | 40.45 | 41.70 | -0.69% | 1.45 | 2.05% |
| 2025-06-12 | 42.00 | 43.18 | 41.72 | 41.99 | +0.05% | 1.50 | 2.07% |
| 2025-06-11 | 41.72 | 42.90 | 41.68 | 41.97 | +0.67% | 1.38 | 1.90% |
| 2025-06-10 | 42.06 | 42.36 | 41.19 | 41.69 | -0.74% | 1.08 | 1.50% |
| 2025-06-09 | 41.98 | 42.70 | 41.60 | 42.00 | +0.02% | 1.18 | 1.63% |
| 2025-06-06 | 43.00 | 43.26 | 41.60 | 41.99 | -2.78% | 1.95 | 2.69% |
| 2025-06-05 | 43.29 | 43.58 | 42.33 | 43.19 | -0.02% | 1.72 | 2.32% |
| 2025-06-04 | 43.28 | 44.20 | 42.50 | 43.20 | -2.59% | 2.85 | 3.83% |
| 2025-06-03 | 43.80 | 45.06 | 43.80 | 44.35 | +0.34% | 1.42 | 1.86% |
| 2025-05-30 | 44.66 | 44.95 | 43.22 | 44.20 | -1.34% | 1.94 | 2.54% |
| 2025-05-29 | 43.98 | 45.45 | 43.49 | 44.80 | +2.73% | 3.04 | 3.95% |
| 2025-05-28 | 41.54 | 44.25 | 41.36 | 43.61 | +5.08% | 3.75 | 5.01% |