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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 49.30 | 50.50 | 48.90 | 49.92 | +1.26% | 1.85 | 2.13% |
| 2026-01-16 | 49.22 | 49.93 | 48.67 | 49.30 | +0.39% | 2.07 | 2.41% |
| 2026-01-15 | 47.79 | 49.19 | 47.39 | 49.11 | +2.98% | 2.19 | 2.60% |
| 2026-01-14 | 47.16 | 48.77 | 47.00 | 47.69 | +1.12% | 1.93 | 2.33% |
| 2026-01-13 | 47.81 | 48.16 | 47.15 | 47.16 | -1.50% | 1.79 | 2.16% |
| 2026-01-12 | 48.21 | 48.73 | 47.38 | 47.88 | -0.50% | 1.96 | 2.36% |
| 2026-01-09 | 47.28 | 48.15 | 47.08 | 48.12 | +1.52% | 1.70 | 2.05% |
| 2026-01-08 | 47.88 | 48.56 | 47.20 | 47.40 | -1.70% | 1.99 | 2.40% |
| 2026-01-07 | 46.72 | 48.95 | 46.71 | 48.22 | +4.12% | 2.88 | 3.45% |
| 2026-01-06 | 46.32 | 46.76 | 45.98 | 46.31 | -0.02% | 1.08 | 1.35% |
| 2026-01-05 | 45.56 | 46.57 | 45.34 | 46.32 | +2.23% | 1.33 | 1.67% |
| 2025-12-31 | 45.09 | 45.90 | 44.72 | 45.31 | +0.35% | 1.14 | 1.45% |
| 2025-12-30 | 44.03 | 45.73 | 43.80 | 45.15 | +2.54% | 1.61 | 2.07% |
| 2025-12-29 | 44.38 | 44.72 | 43.98 | 44.03 | -0.94% | 1.13 | 1.47% |
| 2025-12-26 | 45.00 | 45.13 | 44.30 | 44.45 | -0.98% | 1.02 | 1.32% |
| 2025-12-25 | 45.05 | 45.11 | 44.53 | 44.89 | +0.02% | 0.72 | 0.93% |
| 2025-12-24 | 44.72 | 45.01 | 44.52 | 44.88 | +0.99% | 0.83 | 1.07% |
| 2025-12-23 | 44.72 | 44.95 | 44.35 | 44.44 | -0.63% | 0.86 | 1.11% |
| 2025-12-22 | 43.89 | 45.49 | 43.84 | 44.72 | +1.96% | 1.40 | 1.80% |
| 2025-12-19 | 44.19 | 44.39 | 43.82 | 43.86 | -0.32% | 0.97 | 1.27% |