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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.05 | 13.29 | 12.11 | 12.26 | -6.77% | 2.17 | 8.71% |
| 2025-05-23 | 12.43 | 13.52 | 12.25 | 13.15 | +5.28% | 2.28 | 8.75% |
| 2025-05-22 | 12.44 | 12.99 | 12.34 | 12.49 | +0.40% | 1.19 | 4.70% |
| 2025-05-21 | 12.22 | 12.60 | 12.13 | 12.44 | +1.39% | 0.94 | 3.82% |
| 2025-05-20 | 12.06 | 12.28 | 11.83 | 12.27 | +1.74% | 0.64 | 2.66% |
| 2025-05-19 | 12.01 | 12.33 | 11.88 | 12.06 | +0.75% | 0.70 | 2.90% |
| 2025-05-16 | 11.94 | 12.25 | 11.81 | 11.97 | +0.17% | 0.76 | 3.18% |
| 2025-05-15 | 12.09 | 12.27 | 11.92 | 11.95 | -1.73% | 0.84 | 3.50% |
| 2025-05-14 | 11.63 | 12.32 | 11.41 | 12.16 | +3.23% | 1.63 | 6.81% |
| 2025-05-13 | 11.81 | 12.59 | 11.55 | 11.78 | +0.68% | 1.99 | 8.22% |
| 2025-05-12 | 11.35 | 11.88 | 11.23 | 11.70 | +4.37% | 1.04 | 4.47% |
| 2025-05-09 | 11.38 | 11.65 | 11.17 | 11.21 | -1.67% | 0.96 | 4.21% |
| 2025-05-08 | 11.25 | 11.49 | 10.95 | 11.40 | +1.51% | 0.93 | 4.15% |
| 2025-05-07 | 10.89 | 11.44 | 10.77 | 11.23 | +5.45% | 1.13 | 5.11% |
| 2025-05-06 | 10.02 | 10.87 | 10.02 | 10.65 | +6.61% | 0.82 | 3.89% |