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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.32 | 14.36 | 13.18 | 13.85 | +3.98% | 1.78 | 6.47% |
| 2025-08-18 | 13.13 | 13.53 | 13.12 | 13.32 | +1.60% | 0.86 | 3.23% |
| 2025-08-15 | 12.91 | 13.18 | 12.85 | 13.11 | +1.63% | 0.70 | 2.71% |
| 2025-08-14 | 13.46 | 13.55 | 12.90 | 12.90 | -3.80% | 0.84 | 3.20% |
| 2025-08-13 | 13.57 | 13.68 | 13.38 | 13.41 | -0.59% | 0.74 | 2.76% |
| 2025-08-12 | 14.40 | 14.40 | 13.48 | 13.49 | -4.66% | 1.26 | 4.59% |
| 2025-08-11 | 13.95 | 14.42 | 13.95 | 14.15 | +1.73% | 0.85 | 3.01% |
| 2025-08-08 | 14.05 | 14.05 | 13.82 | 13.91 | -1.00% | 0.62 | 2.22% |
| 2025-08-07 | 14.45 | 14.52 | 13.93 | 14.05 | -2.09% | 0.87 | 3.10% |
| 2025-08-06 | 14.24 | 14.43 | 14.14 | 14.35 | +0.77% | 0.68 | 2.38% |
| 2025-08-05 | 13.99 | 14.32 | 13.89 | 14.24 | +2.67% | 0.85 | 3.01% |
| 2025-08-04 | 13.79 | 14.09 | 13.77 | 13.87 | -0.57% | 0.67 | 2.41% |
| 2025-08-01 | 13.76 | 14.06 | 13.66 | 13.95 | +1.97% | 0.61 | 2.22% |
| 2025-07-31 | 13.97 | 14.08 | 13.59 | 13.68 | -2.36% | 0.69 | 2.52% |
| 2025-07-30 | 14.28 | 14.28 | 13.88 | 14.01 | -1.96% | 0.82 | 2.95% |
| 2025-07-29 | 14.07 | 14.30 | 13.92 | 14.29 | +2.00% | 0.89 | 3.16% |
| 2025-07-28 | 13.89 | 14.55 | 13.85 | 14.01 | +0.86% | 1.22 | 4.32% |
| 2025-07-25 | 14.47 | 14.47 | 13.83 | 13.89 | -2.66% | 1.41 | 5.02% |
| 2025-07-24 | 14.39 | 14.64 | 13.52 | 14.27 | -0.97% | 1.32 | 4.66% |
| 2025-07-23 | 14.41 | 14.99 | 14.38 | 14.41 | -0.89% | 1.02 | 3.49% |