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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.56 | 18.85 | 18.28 | 18.78 | +0.70% | 1.44 | 2.41% |
| 2025-08-19 | 18.50 | 18.94 | 18.30 | 18.65 | +0.92% | 2.12 | 3.53% |
| 2025-08-18 | 17.60 | 18.65 | 17.60 | 18.48 | +5.18% | 2.57 | 4.37% |
| 2025-08-15 | 16.74 | 17.62 | 16.74 | 17.57 | +4.33% | 1.79 | 3.21% |
| 2025-08-14 | 17.31 | 17.37 | 16.74 | 16.84 | -1.58% | 1.72 | 3.13% |
| 2025-08-13 | 17.13 | 17.46 | 16.99 | 17.11 | +0.41% | 1.53 | 2.76% |
| 2025-08-12 | 16.97 | 17.20 | 16.60 | 17.04 | +0.59% | 1.56 | 2.86% |
| 2025-08-11 | 16.57 | 17.15 | 16.47 | 16.94 | +0.06% | 1.59 | 2.92% |
| 2025-08-08 | 17.33 | 17.44 | 16.90 | 16.93 | -3.92% | 1.49 | 2.71% |
| 2025-08-07 | 17.33 | 18.11 | 17.20 | 17.62 | +1.50% | 1.82 | 3.19% |
| 2025-08-06 | 17.17 | 17.44 | 16.91 | 17.36 | +1.40% | 1.02 | 1.83% |
| 2025-08-05 | 17.03 | 17.19 | 16.93 | 17.12 | +0.53% | 0.65 | 1.18% |
| 2025-08-04 | 16.68 | 17.06 | 16.66 | 17.03 | +0.89% | 0.77 | 1.41% |
| 2025-08-01 | 16.84 | 17.07 | 16.62 | 16.88 | +0.18% | 0.90 | 1.67% |
| 2025-07-31 | 17.05 | 17.36 | 16.78 | 16.85 | -1.40% | 1.21 | 2.20% |
| 2025-07-30 | 17.42 | 17.44 | 16.90 | 17.09 | -1.61% | 1.11 | 2.00% |
| 2025-07-29 | 16.93 | 17.48 | 16.93 | 17.37 | +1.82% | 1.38 | 2.48% |
| 2025-07-28 | 16.93 | 17.11 | 16.78 | 17.06 | +0.41% | 0.99 | 1.80% |
| 2025-07-25 | 16.65 | 16.99 | 16.53 | 16.99 | +1.74% | 1.09 | 2.01% |
| 2025-07-24 | 16.57 | 16.86 | 16.56 | 16.70 | +1.03% | 0.95 | 1.76% |