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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.20 | 5.20 | 5.11 | 5.14 | -0.58% | 3.14 | 8.60% |
| 2025-08-18 | 5.00 | 5.25 | 4.99 | 5.17 | +4.44% | 4.87 | 13.33% |
| 2025-08-15 | 4.83 | 4.95 | 4.82 | 4.95 | +2.70% | 1.78 | 5.12% |
| 2025-08-14 | 4.95 | 4.99 | 4.81 | 4.82 | -2.43% | 2.31 | 6.69% |
| 2025-08-13 | 5.01 | 5.02 | 4.92 | 4.94 | -1.20% | 2.24 | 6.38% |
| 2025-08-12 | 4.95 | 5.02 | 4.94 | 5.00 | +0.81% | 2.37 | 6.71% |
| 2025-08-11 | 4.92 | 4.97 | 4.88 | 4.96 | +0.40% | 1.77 | 5.06% |
| 2025-08-08 | 5.00 | 5.01 | 4.92 | 4.94 | -1.40% | 2.11 | 6.02% |
| 2025-08-07 | 4.91 | 5.05 | 4.90 | 5.01 | +2.24% | 3.26 | 9.22% |
| 2025-08-06 | 4.83 | 4.91 | 4.80 | 4.90 | +1.03% | 2.23 | 6.45% |
| 2025-08-05 | 4.77 | 4.87 | 4.76 | 4.85 | +1.46% | 1.87 | 5.48% |
| 2025-08-04 | 4.70 | 4.80 | 4.55 | 4.78 | +0.21% | 2.02 | 6.11% |
| 2025-08-01 | 4.91 | 4.92 | 4.75 | 4.77 | -4.02% | 3.19 | 9.38% |
| 2025-07-31 | 5.06 | 5.10 | 4.92 | 4.97 | -4.79% | 5.25 | 14.83% |
| 2025-07-30 | 4.88 | 5.36 | 4.85 | 5.22 | +8.07% | 9.14 | 25.02% |
| 2025-07-29 | 4.84 | 4.89 | 4.77 | 4.83 | -0.41% | 1.63 | 4.78% |
| 2025-07-28 | 4.81 | 4.88 | 4.80 | 4.85 | +0.62% | 1.39 | 4.07% |
| 2025-07-25 | 4.83 | 4.85 | 4.77 | 4.82 | -0.41% | 1.17 | 3.43% |
| 2025-07-24 | 4.77 | 4.84 | 4.74 | 4.84 | +2.11% | 1.82 | 5.36% |
| 2025-07-23 | 4.87 | 4.89 | 4.74 | 4.74 | -2.67% | 1.98 | 5.82% |