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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.61 | 24.50 | 22.92 | 23.33 | -4.03% | 4.57 | 9.69% |
| 2026-04-20 | 21.41 | 25.50 | 21.41 | 24.31 | +13.76% | 7.07 | 14.43% |
| 2026-04-17 | 20.64 | 21.54 | 20.52 | 21.37 | +2.99% | 1.82 | 4.33% |
| 2026-04-16 | 20.56 | 20.99 | 20.35 | 20.75 | +0.88% | 1.57 | 3.78% |
| 2026-04-15 | 20.53 | 21.01 | 19.95 | 20.57 | +1.23% | 1.65 | 4.05% |
| 2026-04-14 | 19.52 | 20.32 | 19.42 | 20.32 | +4.10% | 1.61 | 4.04% |
| 2026-04-13 | 19.70 | 19.84 | 19.33 | 19.52 | -1.21% | 0.78 | 2.01% |
| 2026-04-10 | 20.41 | 20.51 | 19.73 | 19.76 | -1.45% | 1.28 | 3.19% |
| 2026-04-09 | 20.00 | 20.43 | 19.84 | 20.05 | -0.10% | 1.19 | 2.95% |
| 2026-04-08 | 19.67 | 20.18 | 19.44 | 20.07 | +4.10% | 1.25 | 3.17% |
| 2026-04-07 | 19.16 | 19.92 | 19.00 | 19.28 | +0.68% | 0.82 | 2.11% |
| 2026-04-03 | 19.53 | 19.87 | 18.62 | 19.15 | -2.05% | 1.13 | 2.98% |
| 2026-04-02 | 19.72 | 20.38 | 19.30 | 19.55 | -1.76% | 1.11 | 2.81% |
| 2026-04-01 | 20.49 | 20.80 | 19.86 | 19.90 | -1.04% | 1.20 | 2.96% |
| 2026-03-31 | 20.78 | 20.94 | 20.10 | 20.11 | -3.36% | 1.24 | 3.04% |
| 2026-03-30 | 20.63 | 21.03 | 20.22 | 20.81 | +0.43% | 1.86 | 4.50% |
| 2026-03-27 | 18.28 | 21.17 | 18.28 | 20.72 | +11.40% | 3.15 | 7.76% |
| 2026-03-26 | 18.79 | 19.10 | 18.51 | 18.60 | -2.00% | 0.68 | 1.82% |
| 2026-03-25 | 18.94 | 19.37 | 18.68 | 18.98 | +0.96% | 1.08 | 2.86% |
| 2026-03-24 | 18.51 | 18.97 | 17.00 | 18.80 | +4.10% | 1.74 | 4.86% |