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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.49 | 20.64 | 19.33 | 19.56 | +0.15% | 3.08 | 4.80% |
| 2025-10-22 | 18.89 | 19.61 | 18.60 | 19.53 | +3.39% | 1.91 | 3.08% |
| 2025-10-21 | 18.98 | 19.10 | 18.43 | 18.89 | +0.32% | 1.33 | 2.20% |
| 2025-10-20 | 18.67 | 19.60 | 18.60 | 18.83 | +2.84% | 1.61 | 2.62% |
| 2025-10-17 | 19.70 | 19.78 | 18.28 | 18.31 | -6.39% | 1.55 | 2.55% |
| 2025-10-16 | 20.27 | 20.38 | 19.45 | 19.56 | -3.50% | 1.28 | 2.00% |
| 2025-10-15 | 20.25 | 20.34 | 19.66 | 20.27 | +1.05% | 1.38 | 2.14% |
| 2025-10-14 | 20.77 | 21.14 | 19.99 | 20.06 | -4.48% | 1.79 | 2.70% |
| 2025-10-13 | 20.00 | 21.05 | 19.26 | 21.00 | +0.82% | 2.48 | 3.73% |
| 2025-10-10 | 21.85 | 21.99 | 20.76 | 20.83 | -4.89% | 2.37 | 3.48% |
| 2025-10-09 | 22.44 | 22.66 | 21.73 | 21.90 | -1.17% | 3.41 | 4.77% |
| 2025-09-30 | 22.02 | 22.28 | 21.66 | 22.16 | +0.23% | 3.25 | 4.58% |
| 2025-09-29 | 22.00 | 22.44 | 21.67 | 22.11 | -0.36% | 2.39 | 3.35% |
| 2025-09-26 | 22.02 | 23.03 | 22.02 | 22.19 | -1.64% | 2.77 | 3.81% |
| 2025-09-25 | 23.25 | 23.85 | 22.23 | 22.56 | -2.80% | 3.72 | 5.07% |
| 2025-09-24 | 22.66 | 23.92 | 22.52 | 23.21 | +0.26% | 5.03 | 6.71% |
| 2025-09-23 | 23.18 | 23.44 | 21.80 | 23.15 | -0.09% | 4.66 | 6.41% |
| 2025-09-22 | 25.17 | 25.17 | 22.80 | 23.17 | -8.85% | 7.62 | 10.02% |
| 2025-09-19 | 25.53 | 26.80 | 25.00 | 25.42 | +0.59% | 6.22 | 7.51% |
| 2025-09-18 | 23.95 | 27.00 | 23.68 | 25.27 | +5.87% | 9.30 | 11.08% |