新相微 sh.688593
40.15
-4.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.98 | 41.98 | 38.99 | 40.15 | -4.36% | 10.72 | 8.28% |
| 2026-05-22 | 39.25 | 42.68 | 37.90 | 41.98 | +4.90% | 13.01 | 9.97% |
| 2026-05-21 | 45.00 | 47.00 | 39.93 | 40.02 | -6.06% | 16.71 | 11.90% |
| 2026-05-20 | 41.00 | 42.76 | 39.50 | 42.60 | +3.90% | 12.54 | 9.43% |
| 2026-05-19 | 38.92 | 41.50 | 38.32 | 41.00 | +5.34% | 9.10 | 7.01% |
| 2026-05-18 | 39.28 | 39.50 | 37.71 | 38.92 | -0.92% | 4.87 | 3.91% |
| 2026-05-15 | 38.48 | 42.20 | 38.40 | 39.28 | +0.69% | 6.83 | 5.32% |
| 2026-05-14 | 38.95 | 40.33 | 37.96 | 39.01 | +0.33% | 5.09 | 4.03% |
| 2026-05-13 | 38.00 | 39.01 | 37.00 | 38.88 | +0.05% | 4.25 | 3.44% |
| 2026-05-12 | 39.15 | 40.52 | 38.25 | 38.86 | -2.31% | 5.22 | 4.11% |
| 2026-05-11 | 39.20 | 40.12 | 37.87 | 39.78 | +5.21% | 6.70 | 5.33% |
| 2026-05-08 | 38.74 | 39.28 | 37.60 | 37.81 | -5.33% | 6.06 | 4.90% |
| 2026-05-07 | 34.54 | 40.20 | 34.48 | 39.94 | +16.31% | 8.01 | 6.56% |
| 2026-05-06 | 35.00 | 35.63 | 33.35 | 34.34 | +4.25% | 6.00 | 5.38% |
| 2026-04-30 | 31.00 | 33.05 | 30.85 | 32.94 | +5.98% | 3.56 | 3.43% |
| 2026-04-29 | 30.38 | 31.61 | 29.23 | 31.08 | +0.78% | 4.01 | 4.09% |
| 2026-04-28 | 34.18 | 34.18 | 30.43 | 30.84 | -9.98% | 5.68 | 5.52% |
| 2026-04-27 | 32.10 | 35.02 | 31.66 | 34.26 | +9.56% | 6.31 | 5.81% |
| 2026-04-24 | 31.22 | 31.98 | 30.98 | 31.27 | -0.60% | 2.72 | 2.67% |
| 2026-04-23 | 31.57 | 31.98 | 30.61 | 31.46 | -0.35% | 2.61 | 2.58% |