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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.59 | 45.59 | 44.08 | 44.65 | -3.52% | 2.00 | 2.57% |
| 2026-02-13 | 46.89 | 47.20 | 46.12 | 46.28 | -1.87% | 1.07 | 1.32% |
| 2026-02-12 | 46.95 | 47.42 | 46.65 | 47.16 | +0.45% | 0.86 | 1.05% |
| 2026-02-11 | 46.88 | 47.59 | 46.72 | 46.95 | +0.15% | 1.20 | 1.46% |
| 2026-02-10 | 46.26 | 47.66 | 45.70 | 46.88 | +2.31% | 1.91 | 2.35% |
| 2026-02-09 | 46.15 | 46.73 | 45.70 | 45.82 | +0.57% | 1.36 | 1.69% |
| 2026-02-06 | 44.85 | 46.46 | 44.46 | 45.56 | +1.33% | 1.54 | 1.94% |
| 2026-02-05 | 46.10 | 46.25 | 44.25 | 44.96 | -2.83% | 2.15 | 2.75% |
| 2026-02-04 | 47.30 | 47.56 | 45.80 | 46.27 | -2.57% | 1.96 | 2.43% |
| 2026-02-03 | 47.95 | 48.32 | 46.83 | 47.49 | -0.04% | 2.12 | 2.58% |
| 2026-02-02 | 49.40 | 49.93 | 47.31 | 47.51 | -6.09% | 1.81 | 2.14% |
| 2026-01-30 | 49.39 | 50.88 | 48.27 | 50.59 | +2.33% | 1.87 | 2.17% |
| 2026-01-29 | 51.41 | 51.63 | 49.35 | 49.44 | -4.26% | 2.05 | 2.34% |
| 2026-01-28 | 52.45 | 52.45 | 51.20 | 51.64 | -1.60% | 1.57 | 1.74% |
| 2026-01-27 | 52.48 | 52.99 | 50.88 | 52.48 | +0.04% | 1.87 | 2.07% |
| 2026-01-26 | 52.00 | 53.00 | 50.90 | 52.46 | +1.35% | 2.68 | 2.95% |
| 2026-01-23 | 50.76 | 51.90 | 50.74 | 51.76 | +1.35% | 1.57 | 1.75% |
| 2026-01-22 | 50.68 | 51.18 | 49.96 | 51.07 | +0.97% | 1.64 | 1.86% |
| 2026-01-21 | 48.87 | 50.76 | 48.78 | 50.58 | +2.60% | 1.60 | 1.84% |
| 2026-01-20 | 49.97 | 49.98 | 48.61 | 49.30 | -1.24% | 1.82 | 2.13% |