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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.79 | 16.80 | 16.45 | 16.53 | -0.84% | 0.97 | 1.82% |
| 2025-07-22 | 16.20 | 17.18 | 16.20 | 16.67 | +2.08% | 1.78 | 3.29% |
| 2025-07-21 | 16.28 | 16.43 | 16.24 | 16.33 | 0.00% | 0.70 | 1.33% |
| 2025-07-18 | 16.31 | 16.48 | 16.13 | 16.33 | +0.12% | 0.85 | 1.61% |
| 2025-07-17 | 15.99 | 16.36 | 15.87 | 16.31 | +1.37% | 0.93 | 1.77% |
| 2025-07-16 | 15.93 | 16.30 | 15.83 | 16.09 | +1.07% | 0.93 | 1.78% |
| 2025-07-15 | 16.02 | 16.18 | 15.82 | 15.92 | -0.62% | 0.79 | 1.53% |
| 2025-07-14 | 15.89 | 16.29 | 15.76 | 16.02 | +1.71% | 1.03 | 1.99% |
| 2025-07-11 | 15.50 | 15.83 | 15.37 | 15.75 | +1.48% | 0.70 | 1.39% |
| 2025-07-10 | 15.51 | 15.59 | 15.40 | 15.52 | +0.06% | 0.38 | 0.76% |
| 2025-07-09 | 15.74 | 15.80 | 15.45 | 15.51 | -1.84% | 0.57 | 1.13% |
| 2025-07-08 | 15.43 | 15.81 | 15.36 | 15.80 | +2.60% | 0.67 | 1.33% |
| 2025-07-07 | 15.39 | 15.51 | 15.30 | 15.40 | -0.45% | 0.44 | 0.89% |
| 2025-07-04 | 15.74 | 15.77 | 15.44 | 15.47 | -1.72% | 0.68 | 1.35% |
| 2025-07-03 | 15.68 | 15.88 | 15.57 | 15.74 | +0.45% | 0.54 | 1.06% |
| 2025-07-02 | 16.02 | 16.06 | 15.61 | 15.67 | -2.43% | 0.89 | 1.76% |
| 2025-07-01 | 16.35 | 16.47 | 16.01 | 16.06 | -1.65% | 1.23 | 2.35% |
| 2025-06-30 | 16.50 | 16.65 | 16.28 | 16.33 | +1.11% | 0.95 | 1.80% |
| 2025-06-27 | 16.19 | 16.48 | 16.12 | 16.15 | +0.94% | 1.15 | 2.19% |
| 2025-06-26 | 16.36 | 16.45 | 15.95 | 16.00 | -2.08% | 0.97 | 1.87% |