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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 45.59 | 46.65 | 45.46 | 45.80 | +0.31% | 1.36 | 1.71% |
| 2025-09-16 | 45.99 | 45.99 | 45.09 | 45.66 | -0.02% | 1.16 | 1.47% |
| 2025-09-15 | 46.50 | 46.77 | 45.49 | 45.67 | -2.00% | 1.76 | 2.21% |
| 2025-09-12 | 47.10 | 47.10 | 46.32 | 46.60 | -1.04% | 1.64 | 2.03% |
| 2025-09-11 | 45.21 | 47.16 | 44.81 | 47.09 | +3.95% | 2.84 | 3.54% |
| 2025-09-10 | 46.00 | 46.34 | 45.20 | 45.30 | -1.26% | 1.37 | 1.73% |
| 2025-09-09 | 46.93 | 47.29 | 45.63 | 45.88 | -2.03% | 1.61 | 2.00% |
| 2025-09-08 | 45.59 | 47.60 | 45.04 | 46.83 | +2.41% | 2.57 | 3.18% |
| 2025-09-05 | 44.38 | 46.20 | 43.82 | 45.73 | +4.14% | 2.91 | 3.69% |
| 2025-09-04 | 44.70 | 45.84 | 43.40 | 43.91 | -2.01% | 2.39 | 3.10% |
| 2025-09-03 | 45.02 | 46.30 | 44.32 | 44.81 | -0.38% | 1.90 | 2.42% |
| 2025-09-02 | 45.86 | 46.30 | 44.29 | 44.98 | -2.28% | 2.49 | 3.18% |
| 2025-09-01 | 44.44 | 46.25 | 44.44 | 46.03 | +3.62% | 3.77 | 4.78% |
| 2025-08-29 | 44.88 | 45.00 | 44.16 | 44.42 | -0.67% | 1.86 | 2.41% |
| 2025-08-28 | 44.67 | 45.45 | 43.62 | 44.72 | -0.53% | 2.67 | 3.45% |
| 2025-08-27 | 46.26 | 47.37 | 44.91 | 44.96 | -3.15% | 3.07 | 3.84% |
| 2025-08-26 | 47.00 | 47.48 | 46.17 | 46.42 | -2.21% | 2.73 | 3.37% |
| 2025-08-25 | 47.12 | 48.71 | 46.85 | 47.47 | +3.85% | 4.23 | 5.11% |
| 2025-08-22 | 45.98 | 47.52 | 45.38 | 45.71 | +3.42% | 5.19 | 6.48% |
| 2025-08-21 | 44.36 | 44.63 | 43.70 | 44.20 | +0.43% | 1.33 | 1.73% |