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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.95 | 19.28 | 17.78 | 18.06 | -6.04% | 1.47 | 3.97% |
| 2026-03-20 | 20.60 | 21.08 | 19.20 | 19.22 | -6.70% | 2.40 | 6.01% |
| 2026-03-19 | 21.20 | 21.30 | 20.50 | 20.60 | -3.33% | 1.05 | 2.52% |
| 2026-03-18 | 21.47 | 21.47 | 21.00 | 21.31 | +0.52% | 1.19 | 2.82% |
| 2026-03-17 | 21.54 | 22.19 | 21.11 | 21.20 | -2.53% | 2.25 | 5.21% |
| 2026-03-16 | 21.71 | 22.87 | 21.20 | 21.75 | +3.03% | 2.99 | 6.87% |
| 2026-03-13 | 20.50 | 21.82 | 20.50 | 21.11 | +3.03% | 3.88 | 9.17% |
| 2026-03-12 | 19.15 | 20.73 | 19.04 | 20.49 | +6.61% | 2.70 | 6.73% |
| 2026-03-11 | 19.15 | 19.64 | 19.12 | 19.22 | +0.16% | 0.90 | 2.34% |
| 2026-03-10 | 19.13 | 19.25 | 18.86 | 19.19 | +1.80% | 0.63 | 1.65% |
| 2026-03-09 | 19.15 | 19.16 | 18.45 | 18.85 | -2.84% | 0.97 | 2.59% |
| 2026-03-06 | 18.50 | 19.57 | 18.34 | 19.40 | +4.64% | 1.17 | 3.06% |
| 2026-03-05 | 18.57 | 18.95 | 18.41 | 18.54 | +1.81% | 0.66 | 1.76% |
| 2026-03-04 | 17.76 | 18.44 | 17.74 | 18.21 | +0.50% | 0.82 | 2.26% |
| 2026-03-03 | 19.03 | 19.43 | 18.07 | 18.12 | -3.87% | 1.08 | 2.92% |
| 2026-03-02 | 19.28 | 19.62 | 18.36 | 18.85 | -4.51% | 1.64 | 4.38% |
| 2026-02-27 | 20.00 | 20.10 | 19.36 | 19.74 | -1.84% | 1.58 | 4.03% |
| 2026-02-26 | 21.01 | 21.01 | 20.00 | 20.11 | -2.43% | 1.20 | 2.95% |
| 2026-02-25 | 20.16 | 21.13 | 20.00 | 20.61 | +1.98% | 1.36 | 3.31% |
| 2026-02-24 | 19.95 | 20.66 | 19.80 | 20.21 | +1.35% | 1.24 | 3.08% |