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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.42 | 4.46 | 4.30 | 4.44 | 0.00% | 0.95 | 3.08% |
| 2025-12-16 | 4.58 | 4.58 | 4.43 | 4.44 | -3.06% | 0.90 | 2.84% |
| 2025-12-15 | 4.51 | 4.63 | 4.50 | 4.58 | +0.88% | 0.80 | 2.48% |
| 2025-12-12 | 4.55 | 4.59 | 4.52 | 4.54 | +0.44% | 0.76 | 2.36% |
| 2025-12-11 | 4.65 | 4.67 | 4.51 | 4.52 | -2.59% | 1.05 | 3.25% |
| 2025-12-10 | 4.71 | 4.74 | 4.62 | 4.64 | -1.69% | 0.93 | 2.82% |
| 2025-12-09 | 4.77 | 4.80 | 4.71 | 4.72 | -1.46% | 0.83 | 2.48% |
| 2025-12-08 | 4.78 | 4.82 | 4.74 | 4.79 | +0.21% | 0.98 | 2.91% |
| 2025-12-05 | 4.69 | 4.78 | 4.65 | 4.78 | +1.92% | 0.80 | 2.40% |
| 2025-12-04 | 4.81 | 4.84 | 4.68 | 4.69 | -2.70% | 1.35 | 4.03% |
| 2025-12-03 | 4.85 | 4.87 | 4.78 | 4.82 | -0.62% | 1.08 | 3.16% |
| 2025-12-02 | 4.93 | 4.94 | 4.77 | 4.85 | -1.82% | 1.22 | 3.57% |
| 2025-12-01 | 4.88 | 4.98 | 4.85 | 4.94 | +1.44% | 1.39 | 3.98% |
| 2025-11-28 | 4.77 | 4.87 | 4.77 | 4.87 | +2.31% | 1.37 | 4.01% |
| 2025-11-27 | 4.80 | 4.85 | 4.75 | 4.76 | -1.24% | 1.36 | 4.02% |
| 2025-11-26 | 4.94 | 5.01 | 4.80 | 4.82 | -2.82% | 1.97 | 5.69% |
| 2025-11-25 | 4.97 | 5.02 | 4.91 | 4.96 | +0.20% | 1.78 | 5.07% |
| 2025-11-24 | 4.91 | 5.00 | 4.78 | 4.95 | +2.06% | 2.21 | 6.39% |
| 2025-11-21 | 5.12 | 5.20 | 4.83 | 4.85 | -6.73% | 3.58 | 10.24% |
| 2025-11-20 | 5.33 | 5.39 | 5.17 | 5.20 | -3.70% | 4.06 | 10.94% |