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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.45 | 15.46 | 14.50 | 14.54 | -4.97% | 1.64 | 5.52% |
| 2025-07-21 | 14.54 | 15.43 | 14.53 | 15.30 | +4.37% | 1.60 | 5.32% |
| 2025-07-18 | 14.79 | 15.07 | 14.49 | 14.66 | -1.15% | 1.63 | 5.53% |
| 2025-07-17 | 13.88 | 14.93 | 13.82 | 14.83 | +6.84% | 2.23 | 7.71% |
| 2025-07-16 | 13.52 | 13.91 | 13.45 | 13.88 | +2.21% | 0.71 | 2.60% |
| 2025-07-15 | 13.57 | 13.68 | 13.30 | 13.58 | +0.37% | 0.63 | 2.34% |
| 2025-07-14 | 14.09 | 14.09 | 13.28 | 13.53 | -3.97% | 1.07 | 3.96% |
| 2025-07-11 | 14.00 | 14.13 | 13.76 | 14.09 | +0.07% | 0.79 | 2.85% |
| 2025-07-10 | 13.85 | 14.30 | 13.85 | 14.08 | +1.66% | 1.18 | 4.21% |
| 2025-07-09 | 14.35 | 14.39 | 13.81 | 13.85 | -1.49% | 1.66 | 5.91% |
| 2025-07-08 | 13.37 | 14.35 | 13.16 | 14.06 | +5.71% | 2.45 | 8.74% |
| 2025-07-07 | 12.73 | 13.37 | 12.61 | 13.30 | +4.40% | 1.45 | 5.57% |
| 2025-07-04 | 12.92 | 13.01 | 12.61 | 12.74 | -0.93% | 0.73 | 2.84% |
| 2025-07-03 | 12.53 | 13.05 | 12.53 | 12.86 | +2.47% | 1.36 | 5.30% |
| 2025-07-02 | 12.69 | 12.75 | 12.48 | 12.55 | -1.34% | 0.88 | 3.49% |
| 2025-07-01 | 12.89 | 12.92 | 12.32 | 12.72 | -1.01% | 1.76 | 7.00% |
| 2025-06-30 | 14.11 | 14.21 | 12.80 | 12.85 | -8.35% | 3.32 | 12.76% |
| 2025-06-27 | 13.06 | 14.41 | 13.00 | 14.02 | +7.35% | 3.75 | 13.55% |
| 2025-06-26 | 12.80 | 13.48 | 12.60 | 13.06 | +2.03% | 1.40 | 5.33% |
| 2025-06-25 | 12.39 | 12.90 | 12.08 | 12.80 | +2.98% | 1.07 | 4.27% |