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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.65 | 18.78 | 18.36 | 18.66 | +0.05% | 1.10 | 4.75% |
| 2025-08-18 | 18.12 | 18.79 | 18.12 | 18.65 | +2.64% | 1.51 | 6.53% |
| 2025-08-15 | 17.60 | 18.24 | 17.53 | 18.17 | +3.00% | 1.41 | 6.28% |
| 2025-08-14 | 19.03 | 19.35 | 17.62 | 17.64 | -5.47% | 2.44 | 10.84% |
| 2025-08-13 | 18.33 | 18.66 | 18.07 | 18.66 | +2.36% | 1.06 | 4.61% |
| 2025-08-12 | 18.32 | 18.58 | 18.10 | 18.23 | -0.49% | 0.57 | 2.52% |
| 2025-08-11 | 18.11 | 18.34 | 17.98 | 18.32 | +1.38% | 0.59 | 2.61% |
| 2025-08-08 | 17.87 | 18.07 | 17.75 | 18.07 | +0.78% | 0.45 | 2.03% |
| 2025-08-07 | 18.09 | 18.16 | 17.88 | 17.93 | -0.88% | 0.45 | 2.00% |
| 2025-08-06 | 18.02 | 18.30 | 17.93 | 18.09 | +0.39% | 0.69 | 3.06% |
| 2025-08-05 | 17.75 | 18.08 | 17.75 | 18.02 | +1.52% | 0.55 | 2.47% |
| 2025-08-04 | 17.10 | 17.89 | 17.10 | 17.75 | +2.84% | 0.65 | 2.96% |
| 2025-08-01 | 17.17 | 17.43 | 17.14 | 17.26 | +0.52% | 0.45 | 2.07% |
| 2025-07-31 | 17.52 | 17.79 | 17.05 | 17.17 | -2.17% | 0.61 | 2.83% |
| 2025-07-30 | 17.76 | 17.82 | 17.41 | 17.55 | -1.68% | 0.66 | 2.99% |
| 2025-07-29 | 18.01 | 18.08 | 17.66 | 17.85 | -0.56% | 0.57 | 2.58% |
| 2025-07-28 | 17.74 | 18.04 | 17.60 | 17.95 | -0.28% | 0.70 | 3.13% |
| 2025-07-25 | 17.78 | 18.26 | 17.44 | 18.00 | +2.04% | 0.90 | 4.05% |
| 2025-07-24 | 17.70 | 17.85 | 17.58 | 17.64 | -0.28% | 0.46 | 2.10% |
| 2025-07-23 | 17.77 | 17.88 | 17.59 | 17.69 | -0.73% | 0.63 | 2.86% |