新迅达 sz.300518
32.48
+1.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.51 | 33.21 | 30.96 | 32.48 | +1.79% | 3.79 | 5.89% |
| 2026-05-21 | 33.95 | 34.27 | 31.50 | 31.91 | -4.12% | 5.03 | 7.66% |
| 2026-05-20 | 31.02 | 33.77 | 30.61 | 33.28 | +8.44% | 5.72 | 8.77% |
| 2026-05-19 | 29.86 | 31.46 | 29.43 | 30.69 | +3.16% | 3.62 | 5.94% |
| 2026-05-18 | 28.52 | 29.94 | 28.30 | 29.75 | +3.59% | 2.90 | 4.97% |
| 2026-05-15 | 29.75 | 30.50 | 28.30 | 28.72 | -3.46% | 3.57 | 6.18% |
| 2026-05-14 | 30.19 | 30.59 | 29.20 | 29.75 | -2.04% | 3.98 | 6.67% |
| 2026-05-13 | 28.38 | 31.40 | 28.28 | 30.37 | +4.69% | 6.97 | 11.52% |
| 2026-05-12 | 30.66 | 30.66 | 27.13 | 29.01 | -7.26% | 8.32 | 14.50% |
| 2026-05-11 | 29.71 | 31.93 | 29.17 | 31.28 | +5.28% | 8.87 | 14.41% |
| 2026-05-08 | 27.60 | 30.67 | 26.70 | 29.71 | +7.33% | 7.67 | 13.54% |
| 2026-05-07 | 26.16 | 27.83 | 26.02 | 27.68 | +5.73% | 4.23 | 7.89% |
| 2026-05-06 | 25.00 | 26.56 | 25.00 | 26.18 | +5.01% | 3.90 | 7.54% |
| 2026-04-30 | 25.34 | 25.34 | 24.35 | 24.93 | +0.36% | 2.92 | 5.89% |
| 2026-04-29 | 23.76 | 26.60 | 23.70 | 24.84 | +3.50% | 5.61 | 11.23% |
| 2026-04-28 | 23.60 | 26.25 | 23.60 | 24.00 | +1.27% | 5.47 | 10.98% |
| 2026-04-27 | 23.80 | 24.34 | 23.50 | 23.70 | -1.90% | 2.10 | 4.40% |
| 2026-04-24 | 24.41 | 24.90 | 23.83 | 24.16 | -1.91% | 2.17 | 4.50% |
| 2026-04-23 | 25.47 | 25.47 | 24.36 | 24.63 | -2.38% | 2.65 | 5.39% |
| 2026-04-22 | 23.22 | 25.75 | 22.65 | 25.23 | +8.14% | 4.56 | 9.30% |