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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.80 | 20.30 | 19.77 | 19.94 | -0.25% | 1.04 | 2.61% |
| 2026-02-12 | 20.44 | 20.47 | 19.63 | 19.99 | -2.49% | 1.80 | 4.54% |
| 2026-02-11 | 20.51 | 20.77 | 20.25 | 20.50 | -0.05% | 0.96 | 2.34% |
| 2026-02-10 | 20.46 | 20.96 | 20.25 | 20.51 | -0.73% | 1.14 | 2.78% |
| 2026-02-09 | 21.44 | 21.44 | 20.30 | 20.66 | -2.27% | 1.67 | 4.08% |
| 2026-02-06 | 20.22 | 21.76 | 19.90 | 21.14 | +3.53% | 1.85 | 4.41% |
| 2026-02-05 | 20.47 | 20.95 | 20.35 | 20.42 | -1.16% | 0.86 | 2.10% |
| 2026-02-04 | 20.95 | 21.02 | 20.15 | 20.66 | -1.71% | 1.12 | 2.74% |
| 2026-02-03 | 21.15 | 21.26 | 20.68 | 21.02 | +1.64% | 1.37 | 3.29% |
| 2026-02-02 | 20.00 | 21.30 | 19.90 | 20.68 | +2.73% | 1.99 | 4.78% |
| 2026-01-30 | 20.40 | 20.68 | 19.71 | 20.13 | -0.30% | 1.72 | 4.27% |
| 2026-01-29 | 20.68 | 22.05 | 20.14 | 20.19 | -1.46% | 2.76 | 6.58% |
| 2026-01-28 | 20.51 | 20.77 | 19.52 | 20.49 | -2.71% | 3.03 | 7.51% |
| 2026-01-27 | 22.55 | 22.55 | 19.98 | 21.06 | -4.84% | 3.37 | 8.10% |
| 2026-01-26 | 23.32 | 23.44 | 21.85 | 22.13 | -6.47% | 3.37 | 7.56% |
| 2026-01-23 | 23.38 | 24.78 | 23.02 | 23.66 | +2.78% | 3.92 | 8.30% |
| 2026-01-22 | 21.83 | 23.59 | 21.61 | 23.02 | +4.40% | 4.07 | 8.93% |
| 2026-01-21 | 21.10 | 22.50 | 20.94 | 22.05 | +4.50% | 3.24 | 7.43% |
| 2026-01-20 | 21.27 | 21.55 | 20.51 | 21.10 | -1.08% | 2.82 | 6.76% |
| 2026-01-19 | 20.30 | 21.48 | 19.93 | 21.33 | +6.65% | 3.89 | 9.32% |