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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.44 | 45.33 | 43.86 | 44.00 | -1.23% | 1.05 | 1.36% |
| 2025-12-17 | 44.30 | 44.74 | 43.71 | 44.55 | +0.23% | 1.09 | 1.42% |
| 2025-12-16 | 45.40 | 45.40 | 44.00 | 44.45 | -1.85% | 1.43 | 1.85% |
| 2025-12-15 | 45.85 | 46.36 | 45.09 | 45.29 | -1.20% | 1.00 | 1.26% |
| 2025-12-12 | 45.00 | 45.95 | 44.76 | 45.84 | +1.87% | 1.10 | 1.40% |
| 2025-12-11 | 45.46 | 45.57 | 44.78 | 45.00 | -0.66% | 1.12 | 1.44% |
| 2025-12-10 | 45.71 | 45.96 | 44.70 | 45.30 | -0.88% | 1.26 | 1.61% |
| 2025-12-09 | 46.50 | 47.15 | 45.70 | 45.70 | -1.83% | 1.01 | 1.26% |
| 2025-12-08 | 47.00 | 47.05 | 46.49 | 46.55 | -0.73% | 0.90 | 1.11% |
| 2025-12-05 | 46.49 | 47.10 | 45.75 | 46.89 | +0.86% | 1.05 | 1.30% |
| 2025-12-04 | 45.81 | 46.75 | 45.75 | 46.49 | +1.02% | 0.77 | 0.96% |
| 2025-12-03 | 46.93 | 46.93 | 45.70 | 46.02 | -2.06% | 0.86 | 1.07% |
| 2025-12-02 | 46.39 | 47.10 | 46.23 | 46.99 | +0.84% | 1.02 | 1.26% |
| 2025-12-01 | 46.80 | 47.00 | 46.04 | 46.60 | +0.60% | 1.15 | 1.43% |
| 2025-11-28 | 46.08 | 46.68 | 45.58 | 46.32 | +0.59% | 0.89 | 1.12% |
| 2025-11-27 | 45.60 | 46.71 | 45.60 | 46.05 | +0.99% | 1.59 | 1.98% |
| 2025-11-26 | 45.66 | 46.68 | 45.30 | 45.60 | -0.65% | 1.43 | 1.78% |
| 2025-11-25 | 45.30 | 46.75 | 45.11 | 45.90 | +2.00% | 1.57 | 1.97% |
| 2025-11-24 | 45.00 | 45.83 | 44.52 | 45.00 | 0.00% | 1.13 | 1.45% |
| 2025-11-21 | 44.83 | 45.65 | 44.61 | 45.00 | -1.32% | 1.57 | 2.00% |