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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.27 | 25.15 | 23.62 | 23.87 | -1.97% | 5.44 | 6.96% |
| 2025-09-16 | 22.88 | 24.47 | 22.88 | 24.35 | +8.22% | 7.59 | 9.91% |
| 2025-09-15 | 23.80 | 23.80 | 21.33 | 22.50 | -0.09% | 7.52 | 10.35% |
| 2025-09-12 | 20.00 | 23.00 | 19.61 | 22.52 | +12.71% | 10.36 | 15.09% |
| 2025-09-11 | 16.64 | 19.98 | 16.42 | 19.98 | +20.00% | 6.02 | 9.86% |
| 2025-09-10 | 16.09 | 16.86 | 16.01 | 16.65 | +3.61% | 1.77 | 3.34% |
| 2025-09-09 | 16.42 | 16.50 | 16.00 | 16.07 | -2.84% | 1.09 | 2.09% |
| 2025-09-08 | 16.64 | 16.71 | 16.33 | 16.54 | -0.96% | 1.13 | 2.12% |
| 2025-09-05 | 16.67 | 16.81 | 16.38 | 16.70 | +1.21% | 1.14 | 2.14% |
| 2025-09-04 | 17.30 | 17.47 | 16.24 | 16.50 | -4.35% | 1.42 | 2.60% |
| 2025-09-03 | 17.79 | 17.94 | 17.12 | 17.25 | -2.43% | 1.31 | 2.33% |
| 2025-09-02 | 18.58 | 18.58 | 17.45 | 17.68 | -4.74% | 1.62 | 2.82% |
| 2025-09-01 | 18.45 | 18.95 | 18.32 | 18.56 | +0.81% | 1.97 | 3.28% |
| 2025-08-29 | 18.89 | 18.90 | 18.15 | 18.41 | -2.54% | 1.89 | 3.19% |
| 2025-08-28 | 18.33 | 18.96 | 18.21 | 18.89 | +3.06% | 2.11 | 3.50% |
| 2025-08-27 | 18.63 | 19.53 | 18.33 | 18.33 | -2.14% | 2.65 | 4.32% |
| 2025-08-26 | 18.58 | 18.84 | 18.41 | 18.73 | 0.00% | 1.37 | 2.28% |
| 2025-08-25 | 18.90 | 19.41 | 18.54 | 18.73 | -0.79% | 2.43 | 3.99% |
| 2025-08-22 | 18.39 | 18.94 | 18.34 | 18.88 | +2.16% | 1.94 | 3.21% |
| 2025-08-21 | 18.79 | 19.31 | 18.33 | 18.48 | -1.60% | 1.72 | 2.85% |