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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.40 | 46.98 | 45.11 | 45.60 | -1.19% | 1.31 | 1.65% |
| 2025-11-19 | 46.90 | 47.24 | 45.70 | 46.15 | -1.60% | 0.98 | 1.22% |
| 2025-11-18 | 47.61 | 47.80 | 46.00 | 46.90 | -2.17% | 1.34 | 1.64% |
| 2025-11-17 | 49.88 | 50.10 | 47.89 | 47.94 | -2.60% | 1.78 | 2.12% |
| 2025-11-14 | 49.00 | 51.28 | 48.65 | 49.22 | -1.16% | 2.29 | 2.65% |
| 2025-11-13 | 48.00 | 50.85 | 47.78 | 49.80 | +4.53% | 3.14 | 3.65% |
| 2025-11-12 | 47.47 | 47.93 | 47.06 | 47.64 | -0.33% | 0.78 | 0.94% |
| 2025-11-11 | 48.88 | 49.00 | 47.42 | 47.80 | -2.05% | 1.45 | 1.73% |
| 2025-11-10 | 47.00 | 50.08 | 46.57 | 48.80 | +4.14% | 3.14 | 3.72% |
| 2025-11-07 | 45.55 | 47.26 | 45.46 | 46.86 | +1.96% | 1.33 | 1.64% |
| 2025-11-06 | 45.68 | 46.26 | 45.59 | 45.96 | +1.17% | 1.29 | 1.61% |
| 2025-11-05 | 44.79 | 45.65 | 44.55 | 45.43 | -0.02% | 1.41 | 1.80% |
| 2025-11-04 | 45.96 | 46.59 | 44.80 | 45.44 | -1.77% | 1.96 | 2.49% |
| 2025-11-03 | 48.43 | 48.80 | 45.20 | 46.26 | -4.95% | 3.59 | 4.45% |
| 2025-10-31 | 48.99 | 49.80 | 48.02 | 48.67 | -0.79% | 1.84 | 2.17% |
| 2025-10-30 | 50.39 | 50.55 | 48.90 | 49.06 | -2.68% | 2.12 | 2.46% |
| 2025-10-29 | 50.69 | 51.33 | 49.79 | 50.41 | -0.90% | 1.87 | 2.14% |
| 2025-10-28 | 50.80 | 51.55 | 50.00 | 50.87 | -1.18% | 2.17 | 2.47% |
| 2025-10-27 | 52.07 | 52.88 | 50.69 | 51.48 | +2.14% | 3.94 | 4.38% |
| 2025-10-24 | 49.08 | 50.72 | 48.70 | 50.40 | +4.18% | 2.63 | 3.03% |