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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.80 | 19.24 | 18.54 | 18.98 | +0.05% | 0.78 | 1.27% |
| 2025-12-17 | 18.49 | 19.03 | 18.21 | 18.97 | +2.32% | 0.86 | 1.43% |
| 2025-12-16 | 19.16 | 19.27 | 18.36 | 18.54 | -3.24% | 1.20 | 2.00% |
| 2025-12-15 | 19.71 | 19.79 | 19.09 | 19.16 | -3.09% | 1.07 | 1.71% |
| 2025-12-12 | 19.29 | 19.97 | 19.01 | 19.77 | +2.54% | 1.21 | 1.92% |
| 2025-12-11 | 19.69 | 19.90 | 19.25 | 19.28 | -2.08% | 0.86 | 1.37% |
| 2025-12-10 | 19.77 | 19.80 | 19.42 | 19.69 | -0.40% | 0.79 | 1.25% |
| 2025-12-09 | 19.70 | 19.97 | 19.66 | 19.77 | -0.55% | 0.99 | 1.54% |
| 2025-12-08 | 19.67 | 20.06 | 19.41 | 19.88 | +1.07% | 1.48 | 2.32% |
| 2025-12-05 | 19.30 | 19.75 | 18.82 | 19.67 | +1.65% | 1.39 | 2.23% |
| 2025-12-04 | 19.77 | 19.77 | 19.09 | 19.35 | -1.43% | 1.17 | 1.87% |
| 2025-12-03 | 20.02 | 20.05 | 19.46 | 19.63 | -2.19% | 1.44 | 2.26% |
| 2025-12-02 | 20.12 | 20.19 | 19.82 | 20.07 | -0.94% | 1.35 | 2.10% |
| 2025-12-01 | 21.40 | 21.40 | 19.84 | 20.26 | -4.21% | 3.17 | 4.84% |
| 2025-11-28 | 20.13 | 21.59 | 20.00 | 21.15 | +5.43% | 3.19 | 4.71% |
| 2025-11-27 | 20.05 | 20.75 | 20.03 | 20.06 | +0.05% | 1.44 | 2.20% |
| 2025-11-26 | 20.18 | 20.54 | 19.95 | 20.05 | -2.34% | 1.50 | 2.30% |
| 2025-11-25 | 20.39 | 21.42 | 20.23 | 20.53 | +1.99% | 2.49 | 3.72% |
| 2025-11-24 | 19.70 | 20.35 | 19.45 | 20.13 | +2.91% | 1.61 | 2.49% |
| 2025-11-21 | 20.64 | 20.80 | 19.30 | 19.56 | -7.12% | 2.55 | 3.98% |