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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.40 | 29.82 | 28.63 | 29.50 | +2.79% | 2.91 | 3.09% |
| 2026-03-23 | 30.21 | 30.67 | 28.56 | 28.70 | -6.42% | 3.24 | 3.39% |
| 2026-03-20 | 32.69 | 33.33 | 30.19 | 30.67 | -6.04% | 3.91 | 3.81% |
| 2026-03-19 | 33.50 | 35.15 | 32.51 | 32.64 | -5.39% | 4.57 | 4.17% |
| 2026-03-18 | 33.80 | 34.63 | 33.30 | 34.50 | +2.40% | 3.92 | 3.58% |
| 2026-03-17 | 34.18 | 35.05 | 33.50 | 33.69 | -1.38% | 3.71 | 3.36% |
| 2026-03-16 | 33.92 | 34.18 | 32.58 | 34.16 | +0.32% | 3.53 | 3.28% |
| 2026-03-13 | 33.38 | 34.88 | 32.93 | 34.05 | +1.98% | 5.05 | 4.61% |
| 2026-03-12 | 32.84 | 34.50 | 32.49 | 33.39 | +1.67% | 4.18 | 3.84% |
| 2026-03-11 | 34.00 | 34.78 | 32.60 | 32.84 | -3.92% | 3.58 | 3.31% |
| 2026-03-10 | 34.30 | 34.61 | 33.39 | 34.18 | +0.65% | 3.63 | 3.32% |
| 2026-03-09 | 33.00 | 34.77 | 32.44 | 33.96 | -0.12% | 4.66 | 4.31% |
| 2026-03-06 | 35.10 | 35.30 | 32.80 | 34.00 | -3.49% | 7.06 | 6.39% |
| 2026-03-05 | 36.00 | 37.65 | 34.46 | 35.23 | +1.00% | 8.16 | 7.03% |
| 2026-03-04 | 35.79 | 36.33 | 34.40 | 34.88 | -3.51% | 3.84 | 3.39% |
| 2026-03-03 | 36.93 | 36.94 | 33.90 | 36.15 | -1.50% | 8.04 | 7.11% |
| 2026-03-02 | 37.06 | 38.89 | 36.50 | 36.70 | -3.75% | 5.41 | 4.48% |
| 2026-02-27 | 35.70 | 38.48 | 35.00 | 38.13 | +3.39% | 5.31 | 4.42% |
| 2026-02-26 | 33.00 | 37.58 | 32.80 | 36.88 | +11.76% | 6.21 | 5.45% |
| 2026-02-25 | 32.00 | 33.20 | 31.40 | 33.00 | +3.00% | 3.76 | 3.61% |