锐新科技 sz.300828
21.29
+6.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.40 | 21.88 | 19.97 | 21.29 | +6.72% | 1.54 | 8.76% |
| 2026-05-21 | 21.39 | 21.47 | 17.11 | 19.95 | -6.73% | 1.95 | 11.15% |
| 2026-05-20 | 21.69 | 22.13 | 20.67 | 21.39 | -1.43% | 1.88 | 10.45% |
| 2026-05-19 | 20.65 | 21.85 | 20.60 | 21.70 | +1.45% | 2.59 | 14.40% |
| 2026-05-18 | 24.00 | 26.15 | 21.10 | 21.39 | -18.33% | 4.88 | 25.72% |
| 2026-05-15 | 26.54 | 26.98 | 25.87 | 26.19 | -0.80% | 2.83 | 12.72% |
| 2026-05-14 | 24.01 | 27.00 | 24.01 | 26.40 | +1.38% | 3.91 | 18.11% |
| 2026-05-13 | 26.59 | 27.59 | 25.81 | 26.04 | +1.80% | 3.81 | 16.99% |
| 2026-05-12 | 26.36 | 26.36 | 24.91 | 25.58 | -2.96% | 2.68 | 12.46% |
| 2026-05-11 | 25.51 | 28.20 | 25.51 | 26.36 | +6.29% | 4.80 | 21.28% |
| 2026-05-08 | 23.44 | 24.96 | 23.35 | 24.80 | +6.26% | 3.65 | 17.93% |
| 2026-05-07 | 22.14 | 23.68 | 22.10 | 23.34 | +6.48% | 3.73 | 19.01% |
| 2026-05-06 | 21.83 | 22.08 | 21.61 | 21.92 | +1.39% | 1.07 | 5.81% |
| 2026-04-30 | 22.17 | 22.37 | 21.44 | 21.62 | -1.99% | 1.17 | 6.41% |
| 2026-04-29 | 21.76 | 22.25 | 21.53 | 22.06 | +0.96% | 1.08 | 5.79% |
| 2026-04-28 | 21.87 | 22.20 | 21.50 | 21.85 | -0.86% | 0.98 | 5.36% |
| 2026-04-27 | 21.72 | 22.13 | 21.26 | 22.04 | +2.08% | 1.21 | 6.56% |
| 2026-04-24 | 21.86 | 22.03 | 21.42 | 21.59 | -2.09% | 1.34 | 7.35% |
| 2026-04-23 | 22.50 | 23.39 | 21.86 | 22.05 | -2.48% | 1.98 | 10.41% |
| 2026-04-22 | 22.90 | 22.93 | 22.30 | 22.61 | -1.70% | 2.07 | 10.87% |