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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.98 | 21.98 | 20.94 | 21.06 | -1.54% | 1.97 | 2.86% |
| 2025-11-19 | 22.30 | 22.30 | 20.87 | 21.39 | -3.78% | 4.24 | 6.12% |
| 2025-11-18 | 23.16 | 23.49 | 22.15 | 22.23 | -4.51% | 3.05 | 4.19% |
| 2025-11-17 | 23.30 | 23.95 | 22.82 | 23.28 | +0.78% | 3.73 | 4.95% |
| 2025-11-14 | 23.80 | 23.98 | 22.70 | 23.10 | -4.11% | 4.60 | 6.10% |
| 2025-11-13 | 24.30 | 26.16 | 23.52 | 24.09 | -2.75% | 8.01 | 10.02% |
| 2025-11-12 | 24.01 | 25.88 | 23.20 | 24.77 | +1.64% | 7.72 | 9.65% |
| 2025-11-11 | 23.57 | 25.14 | 23.00 | 24.37 | +2.44% | 6.04 | 7.77% |
| 2025-11-10 | 23.95 | 25.18 | 23.60 | 23.79 | +0.68% | 6.47 | 8.30% |
| 2025-11-07 | 23.57 | 25.10 | 23.15 | 23.63 | +2.07% | 7.93 | 10.25% |
| 2025-11-06 | 20.99 | 23.98 | 20.99 | 23.15 | +10.29% | 7.67 | 10.45% |
| 2025-11-05 | 21.40 | 21.40 | 20.38 | 20.99 | -3.09% | 1.87 | 2.78% |
| 2025-11-04 | 22.51 | 22.90 | 21.45 | 21.66 | -1.99% | 3.07 | 4.31% |
| 2025-11-03 | 21.30 | 22.66 | 21.30 | 22.10 | +3.95% | 4.77 | 6.71% |
| 2025-10-31 | 20.15 | 21.50 | 20.15 | 21.26 | +4.37% | 3.28 | 4.85% |
| 2025-10-30 | 21.04 | 21.76 | 20.33 | 20.37 | -3.18% | 2.39 | 3.54% |
| 2025-10-29 | 21.07 | 21.31 | 20.60 | 21.04 | -0.66% | 2.18 | 3.22% |
| 2025-10-28 | 21.36 | 21.59 | 20.69 | 21.18 | -1.99% | 3.11 | 4.57% |
| 2025-10-27 | 22.00 | 22.26 | 20.49 | 21.61 | -2.70% | 4.96 | 7.22% |
| 2025-10-24 | 19.80 | 22.66 | 19.60 | 22.21 | +13.55% | 5.45 | 7.92% |