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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.01 | 5.20 | 4.96 | 5.08 | +1.40% | 6.19 | 17.21% |
| 2025-10-21 | 5.00 | 5.09 | 4.81 | 5.01 | +8.21% | 5.37 | 15.31% |
| 2025-10-20 | 4.55 | 4.63 | 4.53 | 4.63 | +2.21% | 0.74 | 2.28% |
| 2025-10-17 | 4.57 | 4.63 | 4.53 | 4.53 | -1.31% | 0.84 | 2.58% |
| 2025-10-16 | 4.66 | 4.68 | 4.59 | 4.59 | -2.13% | 0.77 | 2.36% |
| 2025-10-15 | 4.66 | 4.69 | 4.59 | 4.69 | -0.21% | 0.96 | 2.91% |
| 2025-10-14 | 4.63 | 4.76 | 4.58 | 4.70 | +1.51% | 1.60 | 4.84% |
| 2025-10-13 | 4.50 | 4.63 | 4.44 | 4.63 | -1.49% | 1.26 | 3.91% |
| 2025-10-10 | 4.72 | 4.77 | 4.68 | 4.70 | -1.26% | 1.34 | 4.01% |
| 2025-10-09 | 4.69 | 4.76 | 4.65 | 4.76 | +1.06% | 1.60 | 4.80% |
| 2025-09-30 | 4.75 | 4.79 | 4.69 | 4.71 | -2.69% | 2.66 | 7.97% |
| 2025-09-29 | 5.03 | 5.14 | 4.78 | 4.84 | -3.20% | 4.66 | 13.59% |
| 2025-09-26 | 4.62 | 5.33 | 4.62 | 5.00 | +8.46% | 7.31 | 20.45% |
| 2025-09-25 | 4.65 | 4.70 | 4.60 | 4.61 | -2.12% | 1.07 | 3.27% |
| 2025-09-24 | 4.53 | 4.92 | 4.51 | 4.71 | +4.43% | 1.66 | 4.95% |
| 2025-09-23 | 4.70 | 4.70 | 4.43 | 4.51 | -4.04% | 1.30 | 4.09% |
| 2025-09-22 | 4.76 | 4.77 | 4.65 | 4.70 | -1.26% | 0.97 | 2.94% |
| 2025-09-19 | 4.83 | 4.88 | 4.73 | 4.76 | -1.65% | 1.06 | 3.14% |
| 2025-09-18 | 4.95 | 5.00 | 4.81 | 4.84 | -2.62% | 1.77 | 5.11% |
| 2025-09-17 | 4.93 | 5.05 | 4.92 | 4.97 | +0.40% | 1.69 | 4.79% |