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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.82 | 13.15 | 12.75 | 13.02 | +0.93% | 0.73 | 2.81% |
| 2025-10-21 | 12.60 | 12.97 | 12.46 | 12.90 | +2.06% | 0.65 | 2.57% |
| 2025-10-20 | 12.07 | 12.64 | 11.98 | 12.64 | +5.77% | 0.89 | 3.61% |
| 2025-10-17 | 12.01 | 12.16 | 11.90 | 11.95 | -0.33% | 0.70 | 2.92% |
| 2025-10-16 | 12.24 | 12.30 | 11.95 | 11.99 | -2.68% | 0.84 | 3.50% |
| 2025-10-15 | 12.54 | 12.68 | 12.14 | 12.32 | -1.83% | 1.51 | 6.15% |
| 2025-10-14 | 13.26 | 13.26 | 12.29 | 12.55 | -4.42% | 1.19 | 4.69% |
| 2025-10-13 | 12.48 | 13.20 | 12.27 | 13.13 | -0.15% | 0.61 | 2.40% |
| 2025-10-10 | 13.45 | 13.46 | 13.09 | 13.15 | -2.01% | 0.69 | 2.63% |
| 2025-10-09 | 13.56 | 13.63 | 13.32 | 13.42 | -1.11% | 0.63 | 2.34% |
| 2025-09-30 | 13.22 | 13.79 | 13.07 | 13.57 | +2.88% | 1.15 | 4.27% |
| 2025-09-29 | 12.96 | 13.50 | 12.92 | 13.19 | +1.54% | 0.83 | 3.12% |
| 2025-09-26 | 12.94 | 13.11 | 12.75 | 12.99 | +0.39% | 0.52 | 2.02% |
| 2025-09-25 | 12.92 | 13.19 | 12.66 | 12.94 | +0.08% | 0.81 | 3.14% |
| 2025-09-24 | 12.29 | 12.93 | 12.29 | 12.93 | +4.44% | 0.87 | 3.41% |
| 2025-09-23 | 13.05 | 13.05 | 12.14 | 12.38 | -4.03% | 0.86 | 3.48% |
| 2025-09-22 | 13.20 | 13.31 | 12.85 | 12.90 | -3.01% | 0.65 | 2.53% |
| 2025-09-19 | 12.97 | 13.33 | 12.77 | 13.30 | +3.10% | 1.11 | 4.26% |
| 2025-09-18 | 13.34 | 13.34 | 12.80 | 12.90 | -3.30% | 1.37 | 5.24% |
| 2025-09-17 | 13.49 | 13.49 | 13.25 | 13.34 | -1.11% | 0.92 | 3.46% |