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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.75 | 13.79 | 13.40 | 13.49 | -1.60% | 1.50 | 5.54% |
| 2025-09-15 | 14.12 | 14.19 | 13.66 | 13.71 | -4.13% | 1.56 | 5.68% |
| 2025-09-12 | 14.38 | 14.65 | 14.10 | 14.30 | +2.07% | 2.31 | 8.07% |
| 2025-09-11 | 13.90 | 14.05 | 13.51 | 14.01 | +0.79% | 1.36 | 4.93% |
| 2025-09-10 | 13.99 | 14.09 | 13.76 | 13.90 | -0.57% | 1.21 | 4.36% |
| 2025-09-09 | 14.32 | 14.40 | 13.88 | 13.98 | -3.92% | 2.20 | 7.79% |
| 2025-09-08 | 14.95 | 15.00 | 14.15 | 14.55 | -7.32% | 4.37 | 15.17% |
| 2025-09-05 | 16.29 | 16.30 | 14.99 | 15.70 | -4.27% | 4.87 | 15.71% |
| 2025-09-04 | 14.50 | 17.34 | 14.38 | 16.40 | +12.71% | 4.54 | 14.66% |
| 2025-09-03 | 15.11 | 15.11 | 14.40 | 14.55 | -2.61% | 1.95 | 6.62% |
| 2025-09-02 | 14.69 | 15.14 | 14.53 | 14.94 | +1.56% | 2.02 | 6.82% |
| 2025-09-01 | 14.70 | 15.21 | 14.50 | 14.71 | +0.07% | 2.36 | 7.95% |
| 2025-08-29 | 14.14 | 14.75 | 13.97 | 14.70 | +5.38% | 2.32 | 8.03% |
| 2025-08-28 | 13.87 | 14.03 | 13.39 | 13.95 | +0.65% | 1.57 | 5.75% |
| 2025-08-27 | 14.55 | 14.62 | 13.83 | 13.86 | -4.41% | 1.52 | 5.37% |
| 2025-08-26 | 14.09 | 14.73 | 13.82 | 14.50 | +2.55% | 2.00 | 6.94% |
| 2025-08-25 | 14.26 | 14.50 | 14.06 | 14.14 | -0.63% | 1.90 | 6.69% |
| 2025-08-22 | 13.75 | 14.40 | 13.66 | 14.23 | +3.34% | 2.26 | 8.09% |
| 2025-08-21 | 13.77 | 14.15 | 13.66 | 13.77 | 0.00% | 1.11 | 4.02% |
| 2025-08-20 | 13.88 | 13.93 | 13.63 | 13.77 | -0.58% | 0.94 | 3.43% |