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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.89 | 17.11 | 15.75 | 16.38 | -1.80% | 1.94 | 5.99% |
| 2025-12-16 | 17.54 | 17.56 | 16.60 | 16.68 | -5.76% | 1.78 | 5.27% |
| 2025-12-15 | 18.00 | 18.28 | 17.50 | 17.70 | -4.12% | 2.68 | 7.53% |
| 2025-12-12 | 17.01 | 18.88 | 16.98 | 18.46 | +8.08% | 4.27 | 11.71% |
| 2025-12-11 | 16.83 | 17.52 | 16.77 | 17.08 | +1.55% | 1.73 | 5.05% |
| 2025-12-10 | 17.07 | 17.32 | 16.68 | 16.82 | -1.46% | 1.01 | 3.00% |
| 2025-12-09 | 17.23 | 17.60 | 16.66 | 17.07 | -0.35% | 1.73 | 5.05% |
| 2025-12-08 | 16.66 | 17.65 | 16.46 | 17.13 | +5.03% | 2.24 | 6.56% |
| 2025-12-05 | 16.20 | 16.44 | 15.88 | 16.31 | +0.99% | 0.61 | 1.88% |
| 2025-12-04 | 16.81 | 16.81 | 15.96 | 16.15 | -3.12% | 1.03 | 3.18% |
| 2025-12-03 | 16.90 | 17.07 | 16.20 | 16.67 | -1.83% | 1.27 | 3.86% |
| 2025-12-02 | 17.25 | 17.34 | 16.75 | 16.98 | -2.19% | 1.41 | 4.17% |
| 2025-12-01 | 18.06 | 18.06 | 17.18 | 17.36 | -4.30% | 2.29 | 6.58% |
| 2025-11-28 | 17.50 | 18.40 | 17.08 | 18.14 | +4.25% | 3.08 | 8.63% |
| 2025-11-27 | 17.50 | 17.57 | 16.98 | 17.40 | -1.58% | 1.94 | 5.64% |
| 2025-11-26 | 15.97 | 17.95 | 15.73 | 17.68 | +11.06% | 3.55 | 10.33% |
| 2025-11-25 | 15.49 | 16.08 | 15.33 | 15.92 | +3.24% | 1.10 | 3.47% |
| 2025-11-24 | 15.30 | 15.61 | 15.09 | 15.42 | +0.85% | 1.20 | 3.92% |
| 2025-11-21 | 16.50 | 16.50 | 15.23 | 15.29 | -8.22% | 2.11 | 6.76% |
| 2025-11-20 | 16.26 | 16.92 | 16.02 | 16.66 | +2.33% | 1.70 | 5.14% |