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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.62 | 3.71 | 3.61 | 3.70 | +1.93% | 1.12 | 4.32% |
| 2025-05-23 | 3.65 | 3.78 | 3.62 | 3.63 | -0.55% | 1.67 | 6.42% |
| 2025-05-22 | 3.68 | 3.75 | 3.64 | 3.65 | -2.14% | 1.41 | 5.45% |
| 2025-05-21 | 3.80 | 3.82 | 3.69 | 3.73 | -1.84% | 1.38 | 5.26% |
| 2025-05-20 | 3.81 | 3.83 | 3.74 | 3.80 | -1.04% | 1.71 | 6.45% |
| 2025-05-19 | 3.89 | 3.89 | 3.71 | 3.84 | -0.78% | 2.15 | 8.03% |
| 2025-05-16 | 3.70 | 3.89 | 3.64 | 3.87 | +4.31% | 2.78 | 10.43% |
| 2025-05-15 | 3.85 | 4.14 | 3.71 | 3.71 | -2.88% | 3.32 | 12.14% |
| 2025-05-14 | 3.90 | 3.96 | 3.80 | 3.82 | -2.80% | 3.37 | 12.48% |
| 2025-05-13 | 3.68 | 4.33 | 3.68 | 3.93 | +7.97% | 5.94 | 21.02% |
| 2025-05-12 | 3.66 | 3.70 | 3.58 | 3.64 | +1.96% | 1.78 | 6.96% |
| 2025-05-09 | 3.73 | 3.80 | 3.55 | 3.57 | -6.05% | 2.99 | 11.77% |
| 2025-05-08 | 3.85 | 3.92 | 3.75 | 3.80 | -4.76% | 3.79 | 14.09% |
| 2025-05-07 | 3.66 | 4.19 | 3.57 | 3.99 | +8.42% | 5.56 | 20.54% |
| 2025-05-06 | 3.44 | 3.69 | 3.40 | 3.68 | +6.98% | 4.05 | 15.98% |