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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.07 | 12.44 | 12.01 | 12.43 | +3.07% | 0.78 | 3.21% |
| 2025-06-23 | 12.00 | 12.26 | 11.90 | 12.06 | -1.39% | 0.77 | 3.19% |
| 2025-06-20 | 12.24 | 12.71 | 12.11 | 12.23 | -0.33% | 1.08 | 4.38% |
| 2025-06-19 | 12.25 | 12.44 | 12.07 | 12.27 | +0.41% | 0.74 | 3.02% |
| 2025-06-18 | 12.09 | 12.39 | 12.00 | 12.22 | +0.83% | 0.76 | 3.14% |
| 2025-06-17 | 12.32 | 12.70 | 11.98 | 12.12 | -2.88% | 1.03 | 4.26% |
| 2025-06-16 | 12.60 | 12.82 | 12.30 | 12.48 | -0.95% | 0.84 | 3.34% |
| 2025-06-13 | 12.95 | 13.11 | 12.25 | 12.60 | -3.60% | 1.11 | 4.43% |
| 2025-06-12 | 13.32 | 13.49 | 12.90 | 13.07 | -2.10% | 0.99 | 3.79% |
| 2025-06-11 | 13.19 | 13.58 | 13.00 | 13.35 | +1.75% | 0.81 | 3.04% |
| 2025-06-10 | 13.55 | 13.55 | 12.92 | 13.12 | -2.38% | 0.95 | 3.62% |
| 2025-06-09 | 13.71 | 13.86 | 13.42 | 13.44 | -2.18% | 1.28 | 4.72% |
| 2025-06-06 | 13.48 | 14.18 | 13.23 | 13.74 | +2.38% | 1.75 | 6.36% |
| 2025-06-05 | 13.99 | 14.23 | 13.38 | 13.42 | -0.81% | 2.48 | 9.07% |
| 2025-06-04 | 12.79 | 13.63 | 12.47 | 13.53 | +5.70% | 2.51 | 9.61% |
| 2025-06-03 | 12.18 | 12.84 | 12.09 | 12.80 | +5.87% | 1.44 | 5.73% |
| 2025-05-30 | 12.53 | 12.60 | 12.09 | 12.09 | -2.03% | 0.68 | 2.80% |
| 2025-05-29 | 11.97 | 12.67 | 11.90 | 12.34 | +2.58% | 1.12 | 4.55% |
| 2025-05-28 | 12.30 | 12.31 | 11.85 | 12.03 | -2.20% | 1.00 | 4.18% |
| 2025-05-27 | 12.36 | 12.45 | 12.09 | 12.30 | +0.33% | 1.25 | 5.13% |