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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.70 | 42.44 | 41.60 | 42.39 | +1.07% | 1.29 | 1.76% |
| 2026-04-21 | 41.78 | 42.20 | 41.32 | 41.94 | 0.00% | 0.97 | 1.34% |
| 2026-04-20 | 42.63 | 42.77 | 41.59 | 41.94 | -1.78% | 1.70 | 2.32% |
| 2026-04-17 | 41.91 | 43.30 | 41.51 | 42.70 | +1.69% | 1.38 | 1.87% |
| 2026-04-16 | 42.00 | 42.17 | 41.40 | 41.99 | +0.72% | 0.89 | 1.23% |
| 2026-04-15 | 42.50 | 42.59 | 41.55 | 41.69 | -1.28% | 0.87 | 1.20% |
| 2026-04-14 | 41.00 | 42.50 | 40.85 | 42.23 | +3.81% | 1.58 | 2.17% |
| 2026-04-13 | 39.98 | 40.95 | 39.80 | 40.68 | +1.07% | 0.94 | 1.34% |
| 2026-04-10 | 40.49 | 40.87 | 40.25 | 40.25 | +0.32% | 0.86 | 1.22% |
| 2026-04-09 | 40.87 | 40.95 | 39.93 | 40.12 | -2.15% | 1.11 | 1.58% |
| 2026-04-08 | 39.70 | 41.14 | 39.56 | 41.00 | +5.13% | 1.44 | 2.04% |
| 2026-04-07 | 39.50 | 40.39 | 38.61 | 39.00 | -1.99% | 1.18 | 1.74% |
| 2026-04-03 | 38.97 | 40.20 | 38.50 | 39.79 | +2.68% | 1.36 | 1.98% |
| 2026-04-02 | 39.90 | 39.90 | 38.56 | 38.75 | -3.41% | 1.01 | 1.49% |
| 2026-04-01 | 39.60 | 40.22 | 39.21 | 40.12 | +3.54% | 1.06 | 1.53% |
| 2026-03-31 | 39.39 | 39.70 | 38.59 | 38.75 | -2.17% | 1.21 | 1.79% |
| 2026-03-30 | 40.00 | 40.40 | 39.50 | 39.61 | -3.44% | 1.61 | 2.32% |
| 2026-03-27 | 41.99 | 43.00 | 39.21 | 41.02 | -8.64% | 3.11 | 4.40% |
| 2026-03-26 | 42.70 | 45.00 | 42.01 | 44.90 | +6.05% | 2.16 | 2.85% |
| 2026-03-25 | 42.19 | 43.10 | 41.01 | 42.34 | +0.91% | 1.42 | 1.95% |