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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.69 | 32.00 | 31.02 | 31.57 | -0.50% | 2.80 | 2.76% |
| 2026-04-21 | 32.12 | 32.22 | 31.20 | 31.73 | -1.09% | 2.53 | 2.48% |
| 2026-04-20 | 30.89 | 32.38 | 30.62 | 32.08 | +3.25% | 2.60 | 2.53% |
| 2026-04-17 | 32.34 | 32.48 | 30.99 | 31.07 | -3.96% | 2.40 | 2.35% |
| 2026-04-16 | 30.56 | 32.60 | 30.56 | 32.35 | +3.75% | 2.62 | 2.54% |
| 2026-04-15 | 32.45 | 32.68 | 30.90 | 31.18 | -3.11% | 2.48 | 2.41% |
| 2026-04-14 | 32.45 | 32.92 | 31.90 | 32.18 | -0.83% | 3.41 | 3.27% |
| 2026-04-13 | 31.66 | 32.80 | 31.22 | 32.45 | +0.78% | 3.61 | 3.47% |
| 2026-04-10 | 32.03 | 32.92 | 31.70 | 32.20 | +0.53% | 4.16 | 4.01% |
| 2026-04-09 | 30.48 | 32.99 | 30.34 | 32.03 | +3.39% | 5.39 | 5.21% |
| 2026-04-08 | 29.08 | 31.30 | 29.08 | 30.98 | +8.66% | 2.93 | 3.02% |
| 2026-04-07 | 28.68 | 29.33 | 28.34 | 28.51 | -0.59% | 1.06 | 1.15% |
| 2026-04-03 | 28.74 | 29.29 | 28.51 | 28.68 | -0.21% | 1.17 | 1.26% |
| 2026-04-02 | 30.38 | 30.38 | 28.50 | 28.74 | -6.02% | 2.07 | 2.20% |
| 2026-04-01 | 30.08 | 30.93 | 29.32 | 30.58 | +3.31% | 3.02 | 3.12% |
| 2026-03-31 | 29.48 | 30.97 | 29.48 | 29.60 | -0.20% | 2.51 | 2.57% |
| 2026-03-30 | 29.50 | 30.15 | 28.94 | 29.66 | -0.84% | 1.96 | 2.06% |
| 2026-03-27 | 28.67 | 30.26 | 28.18 | 29.91 | +3.14% | 2.01 | 2.11% |
| 2026-03-26 | 30.00 | 30.48 | 28.77 | 29.00 | -3.53% | 1.96 | 2.07% |
| 2026-03-25 | 29.90 | 30.53 | 29.60 | 30.06 | +1.90% | 2.50 | 2.57% |