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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.83 | 5.85 | 5.61 | 5.63 | -2.43% | 3.11 | 7.75% |
| 2026-02-12 | 5.90 | 6.10 | 5.74 | 5.77 | -2.04% | 3.83 | 9.28% |
| 2026-02-11 | 5.96 | 6.06 | 5.87 | 5.89 | -1.83% | 4.11 | 9.75% |
| 2026-02-10 | 6.09 | 6.22 | 5.99 | 6.00 | -2.28% | 6.09 | 14.15% |
| 2026-02-09 | 6.27 | 6.38 | 6.11 | 6.14 | -3.00% | 9.01 | 20.50% |
| 2026-02-06 | 6.07 | 6.58 | 5.85 | 6.33 | +4.80% | 10.94 | 24.76% |
| 2026-02-05 | 6.00 | 6.42 | 6.00 | 6.04 | -1.47% | 9.96 | 22.92% |
| 2026-02-04 | 5.51 | 6.41 | 5.45 | 6.13 | +12.48% | 12.00 | 28.01% |
| 2026-02-03 | 5.31 | 5.53 | 5.29 | 5.45 | +3.02% | 4.29 | 11.18% |
| 2026-02-02 | 5.13 | 5.49 | 5.11 | 5.29 | -6.87% | 6.20 | 16.45% |
| 2026-01-30 | 6.00 | 6.10 | 5.47 | 5.68 | -10.41% | 10.90 | 26.90% |
| 2026-01-29 | 5.61 | 6.48 | 5.46 | 6.34 | +14.65% | 14.09 | 33.84% |
| 2026-01-28 | 5.32 | 5.70 | 5.27 | 5.53 | +5.74% | 8.59 | 22.11% |
| 2026-01-27 | 5.21 | 5.40 | 5.15 | 5.23 | -2.24% | 3.35 | 9.04% |
| 2026-01-26 | 5.18 | 5.40 | 5.16 | 5.35 | +4.29% | 5.51 | 14.68% |
| 2026-01-23 | 5.11 | 5.17 | 5.07 | 5.13 | -0.19% | 2.49 | 6.88% |
| 2026-01-22 | 4.94 | 5.20 | 4.92 | 5.14 | +3.84% | 3.78 | 10.41% |
| 2026-01-21 | 4.85 | 4.97 | 4.84 | 4.95 | +1.23% | 1.44 | 4.13% |
| 2026-01-20 | 4.89 | 4.91 | 4.80 | 4.89 | -0.20% | 1.28 | 3.71% |
| 2026-01-19 | 4.86 | 4.93 | 4.81 | 4.90 | +0.82% | 1.30 | 3.77% |