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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.35 | 6.41 | 6.18 | 6.24 | -2.19% | 2.08 | 4.72% |
| 2026-04-20 | 6.30 | 6.41 | 6.26 | 6.38 | +0.95% | 1.81 | 4.02% |
| 2026-04-17 | 6.36 | 6.39 | 6.23 | 6.32 | -1.10% | 2.00 | 4.48% |
| 2026-04-16 | 6.39 | 6.41 | 6.23 | 6.39 | +0.47% | 1.93 | 4.31% |
| 2026-04-15 | 6.42 | 6.52 | 6.34 | 6.36 | -2.00% | 2.37 | 5.23% |
| 2026-04-14 | 6.61 | 6.64 | 6.39 | 6.49 | -2.26% | 2.99 | 6.54% |
| 2026-04-13 | 6.69 | 6.73 | 6.40 | 6.64 | +1.37% | 3.48 | 7.51% |
| 2026-04-10 | 6.58 | 6.63 | 6.44 | 6.55 | -0.15% | 2.79 | 6.00% |
| 2026-04-09 | 6.50 | 6.67 | 6.42 | 6.56 | +0.15% | 3.37 | 7.29% |
| 2026-04-08 | 6.25 | 6.55 | 6.15 | 6.55 | +2.02% | 3.90 | 8.58% |
| 2026-04-07 | 6.16 | 6.44 | 6.01 | 6.42 | +4.05% | 3.40 | 7.62% |
| 2026-04-03 | 6.55 | 6.62 | 6.16 | 6.17 | -5.95% | 4.12 | 9.31% |
| 2026-04-02 | 6.50 | 6.68 | 6.47 | 6.56 | +0.92% | 4.71 | 10.09% |
| 2026-04-01 | 6.60 | 6.63 | 6.47 | 6.50 | +0.15% | 3.02 | 6.51% |
| 2026-03-31 | 6.56 | 6.78 | 6.47 | 6.49 | -1.96% | 3.48 | 7.44% |
| 2026-03-30 | 6.95 | 6.99 | 6.52 | 6.62 | -2.36% | 3.93 | 8.30% |
| 2026-03-27 | 6.53 | 6.81 | 6.48 | 6.78 | +2.73% | 4.36 | 9.18% |
| 2026-03-26 | 6.81 | 6.83 | 6.53 | 6.60 | -2.65% | 4.58 | 9.73% |
| 2026-03-25 | 6.66 | 6.83 | 6.60 | 6.78 | -0.15% | 4.41 | 9.25% |
| 2026-03-24 | 6.57 | 6.80 | 6.38 | 6.79 | +2.88% | 5.62 | 12.05% |