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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.99 | 4.99 | 4.82 | 4.86 | -2.99% | 2.46 | 7.11% |
| 2026-01-15 | 5.00 | 5.10 | 4.94 | 5.01 | -1.96% | 2.68 | 7.58% |
| 2026-01-14 | 4.97 | 5.24 | 4.93 | 5.11 | +2.82% | 4.52 | 12.54% |
| 2026-01-13 | 4.95 | 5.13 | 4.92 | 4.97 | +0.40% | 3.74 | 10.52% |
| 2026-01-12 | 4.82 | 4.95 | 4.78 | 4.95 | +2.27% | 2.60 | 7.51% |
| 2026-01-09 | 4.81 | 4.93 | 4.78 | 4.84 | +2.33% | 2.30 | 6.74% |
| 2026-01-08 | 4.65 | 4.75 | 4.63 | 4.73 | +1.28% | 1.48 | 4.43% |
| 2026-01-07 | 4.69 | 4.69 | 4.59 | 4.67 | -0.64% | 1.62 | 4.91% |
| 2026-01-06 | 4.62 | 4.72 | 4.60 | 4.70 | +1.29% | 1.58 | 4.78% |
| 2026-01-05 | 4.72 | 4.77 | 4.60 | 4.64 | +2.20% | 1.46 | 4.44% |
| 2025-12-31 | 4.59 | 4.60 | 4.48 | 4.54 | -1.30% | 0.93 | 2.90% |
| 2025-12-30 | 4.54 | 4.68 | 4.47 | 4.60 | +1.10% | 1.48 | 4.54% |
| 2025-12-29 | 4.57 | 4.60 | 4.53 | 4.55 | -0.44% | 0.59 | 1.82% |
| 2025-12-26 | 4.60 | 4.62 | 4.54 | 4.57 | -1.08% | 0.90 | 2.76% |
| 2025-12-25 | 4.61 | 4.63 | 4.55 | 4.62 | +0.87% | 0.88 | 2.72% |
| 2025-12-24 | 4.55 | 4.60 | 4.51 | 4.58 | +0.22% | 0.85 | 2.64% |
| 2025-12-23 | 4.63 | 4.70 | 4.54 | 4.57 | -1.72% | 1.38 | 4.24% |
| 2025-12-22 | 4.76 | 4.97 | 4.62 | 4.65 | +3.33% | 2.64 | 7.87% |
| 2025-12-19 | 4.44 | 4.50 | 4.43 | 4.50 | +1.35% | 0.66 | 2.10% |
| 2025-12-18 | 4.41 | 4.51 | 4.39 | 4.44 | 0.00% | 0.70 | 2.20% |