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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.49 | 32.50 | 30.18 | 32.04 | +4.06% | 3.62 | 3.54% |
| 2026-02-13 | 31.01 | 31.59 | 30.37 | 30.79 | -2.25% | 3.11 | 3.13% |
| 2026-02-12 | 28.63 | 31.79 | 28.63 | 31.50 | +8.96% | 5.15 | 5.31% |
| 2026-02-11 | 28.16 | 29.74 | 27.73 | 28.91 | +3.21% | 3.95 | 4.23% |
| 2026-02-10 | 26.40 | 28.45 | 26.09 | 28.01 | +6.42% | 4.92 | 5.56% |
| 2026-02-09 | 25.60 | 26.88 | 24.88 | 26.32 | +4.44% | 4.09 | 4.88% |
| 2026-02-06 | 24.80 | 25.90 | 24.15 | 25.20 | +0.16% | 2.21 | 2.72% |
| 2026-02-05 | 25.15 | 25.96 | 24.66 | 25.16 | -1.80% | 2.94 | 3.61% |
| 2026-02-04 | 26.42 | 26.66 | 25.50 | 25.62 | -3.03% | 2.80 | 3.34% |
| 2026-02-03 | 24.20 | 26.62 | 24.20 | 26.42 | +9.49% | 4.07 | 4.92% |
| 2026-02-02 | 24.10 | 24.75 | 23.45 | 24.13 | -2.54% | 2.82 | 3.63% |
| 2026-01-30 | 24.70 | 25.19 | 23.61 | 24.76 | 0.00% | 2.92 | 3.72% |
| 2026-01-29 | 24.38 | 26.50 | 24.06 | 24.76 | +0.61% | 4.58 | 5.64% |
| 2026-01-28 | 25.39 | 25.40 | 24.48 | 24.61 | -3.26% | 3.04 | 3.78% |
| 2026-01-27 | 24.34 | 25.75 | 23.74 | 25.44 | +4.09% | 5.52 | 6.88% |
| 2026-01-26 | 22.91 | 25.29 | 22.70 | 24.44 | +5.98% | 7.09 | 9.09% |
| 2026-01-23 | 23.14 | 23.19 | 22.79 | 23.06 | -0.30% | 1.70 | 2.29% |
| 2026-01-22 | 24.30 | 24.30 | 22.84 | 23.13 | -2.03% | 3.09 | 4.13% |
| 2026-01-21 | 22.36 | 23.98 | 22.15 | 23.61 | +4.70% | 4.22 | 5.60% |
| 2026-01-20 | 22.41 | 23.26 | 21.92 | 22.55 | +0.54% | 2.74 | 3.77% |