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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.97 | 4.99 | 4.84 | 4.87 | -1.02% | 2.40 | 6.93% |
| 2025-07-21 | 4.93 | 4.95 | 4.86 | 4.92 | -0.20% | 2.07 | 5.96% |
| 2025-07-18 | 4.86 | 4.93 | 4.84 | 4.93 | +1.86% | 2.35 | 6.79% |
| 2025-07-17 | 4.80 | 4.85 | 4.75 | 4.84 | +0.83% | 1.50 | 4.40% |
| 2025-07-16 | 4.80 | 4.84 | 4.75 | 4.80 | +0.21% | 1.40 | 4.12% |
| 2025-07-15 | 4.90 | 4.93 | 4.74 | 4.79 | -2.44% | 2.03 | 5.97% |
| 2025-07-14 | 4.89 | 4.95 | 4.87 | 4.91 | 0.00% | 1.53 | 4.40% |
| 2025-07-11 | 4.86 | 4.93 | 4.77 | 4.91 | +0.41% | 2.35 | 6.84% |
| 2025-07-10 | 4.88 | 4.98 | 4.86 | 4.89 | -0.20% | 2.00 | 5.75% |
| 2025-07-09 | 5.00 | 5.01 | 4.88 | 4.90 | -2.20% | 2.79 | 8.04% |
| 2025-07-08 | 4.97 | 5.01 | 4.94 | 5.01 | +0.80% | 2.53 | 7.23% |
| 2025-07-07 | 4.90 | 4.98 | 4.81 | 4.97 | +0.61% | 2.41 | 7.00% |
| 2025-07-04 | 5.01 | 5.05 | 4.91 | 4.94 | -1.98% | 2.87 | 8.23% |
| 2025-07-03 | 5.11 | 5.17 | 5.00 | 5.04 | -2.14% | 3.86 | 10.91% |
| 2025-07-02 | 5.20 | 5.31 | 5.08 | 5.15 | 0.00% | 6.12 | 16.78% |
| 2025-07-01 | 5.33 | 5.36 | 5.07 | 5.15 | -1.72% | 5.26 | 14.63% |
| 2025-06-30 | 4.90 | 5.35 | 4.85 | 5.24 | +6.94% | 7.92 | 22.00% |
| 2025-06-27 | 4.95 | 4.98 | 4.82 | 4.90 | -4.48% | 4.90 | 14.23% |
| 2025-06-26 | 4.86 | 5.32 | 4.85 | 5.13 | +4.91% | 8.88 | 25.09% |
| 2025-06-25 | 5.00 | 5.08 | 4.81 | 4.89 | -6.32% | 7.39 | 21.63% |