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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.69 | 6.93 | 6.55 | 6.60 | -3.65% | 5.41 | 11.36% |
| 2026-03-20 | 7.12 | 7.24 | 6.75 | 6.85 | -10.81% | 8.22 | 16.74% |
| 2026-03-19 | 7.73 | 7.95 | 7.40 | 7.68 | +5.35% | 13.48 | 24.97% |
| 2026-03-18 | 7.23 | 7.31 | 7.03 | 7.29 | -0.14% | 5.23 | 10.34% |
| 2026-03-17 | 7.36 | 7.55 | 7.22 | 7.30 | -2.28% | 7.16 | 13.72% |
| 2026-03-16 | 7.36 | 7.81 | 7.34 | 7.47 | +1.08% | 7.84 | 14.71% |
| 2026-03-13 | 7.80 | 7.96 | 7.35 | 7.39 | -3.40% | 8.45 | 15.68% |
| 2026-03-12 | 8.00 | 8.00 | 7.56 | 7.65 | -2.92% | 9.62 | 17.59% |
| 2026-03-11 | 7.82 | 8.03 | 7.75 | 7.88 | -0.51% | 10.82 | 19.39% |
| 2026-03-10 | 7.57 | 8.07 | 7.49 | 7.92 | -3.06% | 13.85 | 24.89% |
| 2026-03-09 | 9.12 | 9.30 | 8.15 | 8.17 | +1.74% | 21.12 | 33.64% |
| 2026-03-06 | 8.36 | 8.55 | 7.95 | 8.03 | -5.08% | 12.61 | 22.02% |
| 2026-03-05 | 8.86 | 9.09 | 8.14 | 8.46 | -7.94% | 18.50 | 30.69% |
| 2026-03-04 | 9.20 | 10.02 | 8.21 | 9.19 | -8.74% | 23.34 | 36.57% |
| 2026-03-03 | 9.23 | 10.07 | 8.74 | 10.07 | +20.02% | 24.89 | 36.79% |
| 2026-03-02 | 7.90 | 8.39 | 7.50 | 8.39 | +20.03% | 19.56 | 34.88% |
| 2026-02-27 | 7.14 | 7.68 | 6.87 | 6.99 | +0.87% | 13.02 | 25.67% |
| 2026-02-26 | 6.78 | 7.18 | 6.78 | 6.93 | -1.00% | 11.39 | 23.14% |
| 2026-02-25 | 6.86 | 7.26 | 6.66 | 7.00 | +3.55% | 19.15 | 38.81% |
| 2026-02-24 | 5.83 | 6.76 | 5.83 | 6.76 | +20.07% | 7.96 | 17.42% |