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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.40 | 5.70 | 5.18 | 5.22 | -15.12% | 13.91 | 36.70% |
| 2025-06-23 | 5.82 | 6.38 | 5.70 | 6.15 | +13.05% | 14.51 | 34.12% |
| 2025-06-20 | 5.77 | 5.96 | 5.36 | 5.44 | -10.67% | 9.44 | 23.80% |
| 2025-06-19 | 5.56 | 6.49 | 5.08 | 6.09 | +8.75% | 15.22 | 37.90% |
| 2025-06-18 | 5.91 | 6.32 | 5.57 | 5.60 | -5.41% | 14.51 | 34.90% |
| 2025-06-17 | 4.98 | 6.05 | 4.75 | 5.92 | +16.77% | 14.49 | 38.32% |
| 2025-06-16 | 5.30 | 5.54 | 5.01 | 5.07 | +7.42% | 14.26 | 38.64% |
| 2025-06-13 | 4.21 | 4.72 | 4.11 | 4.72 | +20.10% | 8.25 | 26.21% |
| 2025-06-12 | 3.89 | 4.12 | 3.88 | 3.93 | +1.03% | 1.86 | 6.66% |
| 2025-06-11 | 3.86 | 3.91 | 3.84 | 3.89 | 0.00% | 1.19 | 4.35% |
| 2025-06-10 | 4.03 | 4.05 | 3.83 | 3.89 | -3.23% | 2.16 | 7.86% |
| 2025-06-09 | 3.89 | 4.05 | 3.89 | 4.02 | +3.08% | 2.35 | 8.38% |
| 2025-06-06 | 3.85 | 4.05 | 3.85 | 3.90 | +0.52% | 2.84 | 10.23% |
| 2025-06-05 | 3.89 | 3.92 | 3.80 | 3.88 | -0.26% | 2.09 | 7.73% |
| 2025-06-04 | 3.67 | 3.98 | 3.63 | 3.89 | +6.28% | 3.33 | 12.29% |
| 2025-06-03 | 3.60 | 3.70 | 3.60 | 3.66 | +0.55% | 0.99 | 3.85% |
| 2025-05-30 | 3.77 | 3.78 | 3.62 | 3.64 | -3.45% | 1.21 | 4.70% |
| 2025-05-29 | 3.69 | 3.78 | 3.67 | 3.77 | +1.89% | 1.37 | 5.19% |
| 2025-05-28 | 3.75 | 3.75 | 3.62 | 3.70 | -0.54% | 1.19 | 4.58% |
| 2025-05-27 | 3.70 | 3.77 | 3.66 | 3.72 | +0.54% | 1.18 | 4.54% |