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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.05 | 20.45 | 19.54 | 20.00 | -0.35% | 1.97 | 4.93% |
| 2026-01-15 | 19.87 | 20.45 | 19.50 | 20.07 | +0.70% | 1.94 | 4.86% |
| 2026-01-14 | 19.40 | 20.40 | 19.10 | 19.93 | +2.73% | 3.06 | 7.77% |
| 2026-01-13 | 19.55 | 20.18 | 19.10 | 19.40 | -0.61% | 3.04 | 7.76% |
| 2026-01-12 | 20.78 | 20.82 | 19.22 | 19.52 | -5.52% | 4.55 | 11.59% |
| 2026-01-09 | 19.95 | 20.96 | 19.82 | 20.66 | +3.15% | 3.11 | 7.62% |
| 2026-01-08 | 19.98 | 20.41 | 19.67 | 20.03 | -0.30% | 2.48 | 6.22% |
| 2026-01-07 | 19.08 | 20.60 | 19.08 | 20.09 | +5.18% | 3.87 | 9.69% |
| 2026-01-06 | 19.68 | 20.14 | 18.70 | 19.10 | -1.80% | 3.42 | 8.92% |
| 2026-01-05 | 17.75 | 19.98 | 17.51 | 19.45 | +11.14% | 5.55 | 14.54% |
| 2025-12-31 | 17.90 | 18.08 | 17.09 | 17.50 | -1.57% | 1.91 | 5.49% |
| 2025-12-30 | 17.99 | 18.34 | 17.57 | 17.78 | -1.71% | 1.78 | 5.00% |
| 2025-12-29 | 17.79 | 18.27 | 17.31 | 18.09 | +1.12% | 2.64 | 7.48% |
| 2025-12-26 | 17.00 | 18.25 | 16.61 | 17.89 | +4.38% | 3.72 | 10.56% |
| 2025-12-25 | 16.88 | 17.36 | 16.69 | 17.14 | +1.24% | 1.32 | 3.86% |
| 2025-12-24 | 16.80 | 17.43 | 16.70 | 16.93 | +0.06% | 1.53 | 4.49% |
| 2025-12-23 | 16.67 | 17.60 | 16.61 | 16.92 | +1.87% | 2.20 | 6.48% |
| 2025-12-22 | 16.63 | 17.03 | 16.39 | 16.61 | 0.00% | 0.94 | 2.83% |
| 2025-12-19 | 16.59 | 16.76 | 16.00 | 16.61 | +0.12% | 1.04 | 3.16% |
| 2025-12-18 | 16.25 | 17.13 | 16.19 | 16.59 | +1.28% | 1.64 | 4.88% |