新锦动力 sz.300157
5.05
+1.61%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.03 | 5.08 | 4.95 | 5.05 | +1.61% | 1.41 | 3.98% |
| 2026-05-21 | 5.33 | 5.34 | 4.96 | 4.97 | -7.45% | 2.43 | 6.69% |
| 2026-05-20 | 5.33 | 5.50 | 5.32 | 5.37 | -0.19% | 1.74 | 4.55% |
| 2026-05-19 | 5.43 | 5.45 | 5.25 | 5.38 | -2.18% | 1.92 | 5.08% |
| 2026-05-18 | 5.39 | 5.56 | 5.37 | 5.50 | +2.42% | 2.31 | 5.97% |
| 2026-05-15 | 5.40 | 5.45 | 5.28 | 5.37 | -0.56% | 1.55 | 4.09% |
| 2026-05-14 | 5.56 | 5.63 | 5.40 | 5.40 | -2.88% | 1.65 | 4.26% |
| 2026-05-13 | 5.46 | 5.61 | 5.40 | 5.56 | +2.39% | 2.05 | 5.24% |
| 2026-05-12 | 5.74 | 5.75 | 5.39 | 5.43 | -5.40% | 2.86 | 7.35% |
| 2026-05-11 | 5.88 | 5.95 | 5.73 | 5.74 | -1.71% | 2.83 | 6.90% |
| 2026-05-08 | 5.66 | 5.86 | 5.66 | 5.84 | +3.73% | 3.39 | 8.26% |
| 2026-05-07 | 5.70 | 5.73 | 5.58 | 5.63 | -1.57% | 1.98 | 4.97% |
| 2026-05-06 | 5.74 | 5.76 | 5.66 | 5.72 | -0.17% | 1.88 | 4.64% |
| 2026-04-30 | 5.75 | 5.83 | 5.67 | 5.73 | +0.17% | 1.89 | 4.67% |
| 2026-04-29 | 5.77 | 5.80 | 5.62 | 5.72 | -3.05% | 3.10 | 7.67% |
| 2026-04-28 | 5.94 | 6.00 | 5.83 | 5.90 | -1.17% | 1.90 | 4.54% |
| 2026-04-27 | 5.85 | 6.03 | 5.79 | 5.97 | +0.84% | 2.07 | 4.94% |
| 2026-04-24 | 6.17 | 6.17 | 5.85 | 5.92 | -4.05% | 2.76 | 6.54% |
| 2026-04-23 | 6.10 | 6.21 | 6.04 | 6.17 | +0.65% | 2.32 | 5.35% |
| 2026-04-22 | 6.19 | 6.23 | 6.09 | 6.13 | -1.76% | 1.94 | 4.48% |