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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.15 | 16.56 | 15.81 | 16.34 | +2.38% | 1.52 | 2.91% |
| 2025-06-24 | 15.60 | 16.00 | 15.42 | 15.96 | +3.30% | 1.02 | 1.99% |
| 2025-06-23 | 15.06 | 15.65 | 15.02 | 15.45 | +1.31% | 0.60 | 1.20% |
| 2025-06-20 | 15.60 | 15.85 | 15.17 | 15.25 | -2.06% | 0.85 | 1.71% |
| 2025-06-19 | 15.57 | 16.09 | 15.36 | 15.57 | -0.06% | 1.42 | 2.78% |
| 2025-06-18 | 15.45 | 15.69 | 15.17 | 15.58 | +0.52% | 0.93 | 1.88% |
| 2025-06-17 | 15.31 | 15.93 | 15.19 | 15.50 | +1.64% | 1.31 | 2.61% |
| 2025-06-16 | 15.69 | 15.74 | 15.23 | 15.25 | -2.87% | 1.46 | 2.93% |
| 2025-06-13 | 16.70 | 16.72 | 15.53 | 15.70 | -8.72% | 2.56 | 4.99% |
| 2025-06-12 | 15.20 | 17.21 | 14.70 | 17.20 | +13.23% | 3.25 | 6.37% |
| 2025-06-11 | 15.18 | 15.38 | 15.10 | 15.19 | +0.13% | 0.52 | 1.07% |
| 2025-06-10 | 15.88 | 15.88 | 15.00 | 15.17 | -3.87% | 0.99 | 2.00% |
| 2025-06-09 | 15.74 | 15.98 | 15.66 | 15.78 | +0.25% | 0.63 | 1.23% |
| 2025-06-06 | 15.94 | 15.94 | 15.60 | 15.74 | -0.44% | 0.46 | 0.91% |
| 2025-06-05 | 15.81 | 15.93 | 15.51 | 15.81 | +0.06% | 0.58 | 1.14% |
| 2025-06-04 | 15.81 | 16.02 | 15.71 | 15.80 | -0.06% | 0.40 | 0.78% |
| 2025-06-03 | 15.62 | 15.94 | 15.51 | 15.81 | +1.15% | 0.34 | 0.66% |
| 2025-05-30 | 16.01 | 16.09 | 15.59 | 15.63 | -2.31% | 0.34 | 0.68% |
| 2025-05-29 | 15.68 | 16.12 | 15.50 | 16.00 | +2.89% | 0.50 | 0.98% |
| 2025-05-28 | 15.74 | 15.85 | 15.47 | 15.55 | -1.21% | 0.34 | 0.68% |