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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.89 | 4.96 | 4.84 | 4.95 | +1.02% | 1.48 | 4.27% |
| 2025-09-15 | 4.90 | 4.94 | 4.84 | 4.90 | +0.20% | 1.33 | 3.83% |
| 2025-09-12 | 4.90 | 4.95 | 4.88 | 4.89 | -1.61% | 1.64 | 4.73% |
| 2025-09-11 | 4.96 | 4.98 | 4.82 | 4.97 | -1.19% | 2.80 | 8.07% |
| 2025-09-10 | 4.74 | 5.17 | 4.74 | 5.03 | +5.89% | 4.22 | 11.85% |
| 2025-09-09 | 4.86 | 4.86 | 4.72 | 4.75 | -2.26% | 1.25 | 3.69% |
| 2025-09-08 | 4.80 | 4.87 | 4.80 | 4.86 | +0.83% | 1.07 | 3.11% |
| 2025-09-05 | 4.75 | 4.83 | 4.65 | 4.82 | +0.84% | 1.27 | 3.77% |
| 2025-09-04 | 4.75 | 4.86 | 4.70 | 4.78 | +0.84% | 1.39 | 4.11% |
| 2025-09-03 | 4.95 | 4.99 | 4.70 | 4.74 | -4.63% | 1.88 | 5.48% |
| 2025-09-02 | 5.06 | 5.10 | 4.89 | 4.97 | -2.36% | 2.07 | 5.88% |
| 2025-09-01 | 5.02 | 5.13 | 4.99 | 5.09 | +2.21% | 1.85 | 5.16% |
| 2025-08-29 | 5.15 | 5.15 | 4.97 | 4.98 | -3.30% | 2.05 | 5.75% |
| 2025-08-28 | 5.10 | 5.15 | 4.85 | 5.15 | +1.18% | 3.04 | 8.53% |
| 2025-08-27 | 5.19 | 5.31 | 5.08 | 5.09 | -3.96% | 3.68 | 9.96% |
| 2025-08-26 | 5.43 | 5.44 | 5.28 | 5.30 | -3.28% | 3.34 | 8.85% |
| 2025-08-25 | 5.58 | 5.59 | 5.42 | 5.48 | -2.32% | 4.47 | 11.49% |
| 2025-08-22 | 5.43 | 5.77 | 5.32 | 5.61 | +0.90% | 6.92 | 17.87% |
| 2025-08-21 | 5.45 | 5.88 | 5.22 | 5.56 | +5.90% | 8.89 | 23.00% |
| 2025-08-20 | 5.12 | 5.28 | 5.10 | 5.25 | +2.14% | 4.14 | 11.20% |