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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.00 | 48.41 | 46.44 | 48.38 | +2.72% | 1.24 | 1.50% |
| 2025-10-22 | 47.36 | 47.87 | 46.86 | 47.10 | -1.07% | 0.84 | 1.03% |
| 2025-10-21 | 46.43 | 47.97 | 46.21 | 47.61 | +2.99% | 1.41 | 1.71% |
| 2025-10-20 | 46.47 | 47.56 | 46.03 | 46.23 | -0.26% | 0.92 | 1.13% |
| 2025-10-17 | 47.06 | 47.86 | 46.33 | 46.35 | -1.84% | 1.35 | 1.65% |
| 2025-10-16 | 49.18 | 49.36 | 47.00 | 47.22 | -4.00% | 2.26 | 2.73% |
| 2025-10-15 | 49.12 | 49.80 | 48.40 | 49.19 | +0.35% | 1.42 | 1.66% |
| 2025-10-14 | 50.89 | 50.90 | 48.86 | 49.02 | -3.35% | 2.31 | 2.68% |
| 2025-10-13 | 48.88 | 50.77 | 48.20 | 50.72 | +1.54% | 2.15 | 2.48% |
| 2025-10-10 | 50.00 | 50.53 | 49.32 | 49.95 | +0.18% | 2.08 | 2.40% |
| 2025-10-09 | 50.00 | 50.45 | 48.70 | 49.86 | -1.17% | 2.29 | 2.65% |
| 2025-09-30 | 50.20 | 50.86 | 50.05 | 50.45 | +0.50% | 1.59 | 1.82% |
| 2025-09-29 | 50.90 | 51.09 | 49.73 | 50.20 | -1.18% | 2.08 | 2.39% |
| 2025-09-26 | 52.00 | 52.68 | 50.66 | 50.80 | -2.50% | 3.03 | 3.40% |
| 2025-09-25 | 51.90 | 52.82 | 51.55 | 52.10 | -0.55% | 2.59 | 2.87% |
| 2025-09-24 | 50.63 | 53.46 | 49.80 | 52.39 | +2.32% | 4.67 | 5.18% |
| 2025-09-23 | 49.21 | 51.65 | 48.08 | 51.20 | +3.35% | 4.55 | 5.27% |
| 2025-09-22 | 49.20 | 49.70 | 48.20 | 49.54 | +1.27% | 3.06 | 3.59% |
| 2025-09-19 | 45.41 | 50.00 | 45.30 | 48.92 | +7.56% | 5.20 | 6.18% |
| 2025-09-18 | 45.55 | 46.93 | 45.03 | 45.48 | -0.70% | 2.44 | 3.04% |