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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.10 | 5.58 | 5.06 | 5.40 | +6.09% | 7.36 | 19.48% |
| 2025-11-18 | 5.23 | 5.25 | 5.06 | 5.09 | -3.60% | 3.40 | 9.38% |
| 2025-11-17 | 5.20 | 5.44 | 5.17 | 5.28 | +1.34% | 5.00 | 13.40% |
| 2025-11-14 | 5.11 | 5.25 | 5.09 | 5.21 | +0.97% | 3.87 | 10.49% |
| 2025-11-13 | 5.00 | 5.18 | 4.81 | 5.16 | +1.57% | 3.97 | 11.09% |
| 2025-11-12 | 4.96 | 5.16 | 4.95 | 5.08 | +2.01% | 3.92 | 10.86% |
| 2025-11-11 | 4.94 | 5.05 | 4.91 | 4.98 | +0.81% | 1.98 | 5.60% |
| 2025-11-10 | 4.97 | 4.97 | 4.90 | 4.94 | +0.20% | 1.38 | 3.95% |
| 2025-11-07 | 4.92 | 4.99 | 4.91 | 4.93 | -0.60% | 1.69 | 4.81% |
| 2025-11-06 | 5.07 | 5.07 | 4.93 | 4.96 | -3.12% | 2.87 | 8.19% |
| 2025-11-05 | 4.99 | 5.19 | 4.99 | 5.12 | +3.85% | 5.53 | 15.33% |
| 2025-11-04 | 4.82 | 4.94 | 4.80 | 4.93 | +1.44% | 1.76 | 5.11% |
| 2025-11-03 | 4.76 | 4.87 | 4.75 | 4.86 | +1.67% | 1.44 | 4.21% |
| 2025-10-31 | 4.72 | 4.79 | 4.71 | 4.78 | +0.84% | 0.97 | 2.86% |
| 2025-10-30 | 4.83 | 4.83 | 4.73 | 4.74 | -2.07% | 1.27 | 3.77% |
| 2025-10-29 | 4.81 | 4.86 | 4.76 | 4.84 | -0.41% | 1.39 | 4.07% |
| 2025-10-28 | 4.80 | 4.89 | 4.77 | 4.86 | +2.53% | 2.39 | 6.95% |
| 2025-10-27 | 4.72 | 4.75 | 4.68 | 4.74 | 0.00% | 1.48 | 4.44% |
| 2025-10-24 | 4.92 | 4.95 | 4.73 | 4.74 | -2.67% | 2.70 | 7.97% |
| 2025-10-23 | 5.01 | 5.01 | 4.80 | 4.87 | -4.13% | 3.58 | 10.41% |