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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.62 | 22.87 | 22.17 | 22.43 | -1.62% | 1.75 | 2.42% |
| 2026-01-16 | 23.43 | 23.87 | 22.31 | 22.80 | +1.11% | 2.73 | 3.70% |
| 2026-01-15 | 22.89 | 23.27 | 22.30 | 22.55 | -2.25% | 2.21 | 3.03% |
| 2026-01-14 | 22.73 | 23.09 | 22.26 | 23.07 | +1.10% | 4.19 | 5.71% |
| 2026-01-13 | 21.60 | 23.55 | 21.60 | 22.82 | +4.63% | 4.95 | 6.78% |
| 2026-01-12 | 21.40 | 21.97 | 20.95 | 21.81 | +1.77% | 2.67 | 3.86% |
| 2026-01-09 | 21.42 | 21.53 | 21.11 | 21.43 | -0.65% | 1.82 | 2.64% |
| 2026-01-08 | 21.22 | 21.96 | 21.22 | 21.57 | +0.33% | 2.06 | 2.95% |
| 2026-01-07 | 21.48 | 21.81 | 21.01 | 21.50 | -0.05% | 2.45 | 3.56% |
| 2026-01-06 | 20.45 | 22.12 | 20.36 | 21.51 | +5.13% | 3.79 | 5.54% |
| 2026-01-05 | 20.25 | 20.84 | 20.18 | 20.46 | +1.39% | 1.82 | 2.75% |
| 2025-12-31 | 20.88 | 20.88 | 20.15 | 20.18 | -3.44% | 2.21 | 3.37% |
| 2025-12-30 | 19.17 | 21.47 | 18.97 | 20.90 | +9.54% | 4.40 | 6.67% |
| 2025-12-29 | 18.69 | 19.34 | 18.61 | 19.08 | +1.44% | 1.22 | 2.00% |
| 2025-12-26 | 19.07 | 19.20 | 18.76 | 18.81 | -1.67% | 1.09 | 1.78% |
| 2025-12-25 | 19.20 | 19.49 | 18.93 | 19.13 | -0.16% | 1.23 | 1.99% |
| 2025-12-24 | 18.90 | 19.29 | 18.90 | 19.16 | +1.43% | 1.07 | 1.74% |
| 2025-12-23 | 18.90 | 19.13 | 18.68 | 18.89 | -0.16% | 0.86 | 1.41% |
| 2025-12-22 | 18.76 | 19.16 | 18.70 | 18.92 | +1.39% | 0.77 | 1.25% |
| 2025-12-19 | 19.09 | 19.24 | 18.66 | 18.66 | -1.69% | 0.74 | 1.22% |