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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.08 | 18.32 | 17.76 | 17.82 | -1.00% | 0.72 | 3.23% |
| 2025-07-21 | 17.92 | 18.03 | 17.75 | 18.00 | -0.11% | 0.78 | 3.47% |
| 2025-07-18 | 18.27 | 18.35 | 18.00 | 18.02 | -1.80% | 0.80 | 3.53% |
| 2025-07-17 | 18.80 | 18.80 | 17.84 | 18.35 | +0.71% | 1.50 | 6.63% |
| 2025-07-16 | 17.18 | 18.38 | 17.18 | 18.22 | +6.12% | 1.94 | 8.65% |
| 2025-07-15 | 17.25 | 17.32 | 17.00 | 17.17 | -0.87% | 0.54 | 2.53% |
| 2025-07-14 | 17.03 | 17.40 | 16.83 | 17.32 | +1.70% | 0.72 | 3.35% |
| 2025-07-11 | 17.26 | 17.31 | 16.87 | 17.03 | -1.62% | 0.79 | 3.72% |
| 2025-07-10 | 17.26 | 17.38 | 16.86 | 17.31 | +0.29% | 0.89 | 4.17% |
| 2025-07-09 | 17.30 | 17.63 | 17.15 | 17.26 | -0.52% | 1.07 | 4.98% |
| 2025-07-08 | 17.08 | 17.58 | 16.81 | 17.35 | +2.12% | 1.44 | 6.68% |
| 2025-07-07 | 16.39 | 17.10 | 16.32 | 16.99 | +3.41% | 1.44 | 6.85% |
| 2025-07-04 | 16.52 | 17.00 | 16.40 | 16.43 | -0.54% | 0.93 | 4.46% |
| 2025-07-03 | 16.41 | 16.56 | 16.30 | 16.52 | +0.98% | 0.43 | 2.11% |
| 2025-07-02 | 16.58 | 16.58 | 16.21 | 16.36 | -0.79% | 0.50 | 2.46% |
| 2025-07-01 | 16.52 | 16.69 | 16.39 | 16.49 | -0.24% | 0.62 | 3.00% |
| 2025-06-30 | 16.35 | 16.55 | 16.30 | 16.53 | +1.10% | 0.47 | 2.30% |
| 2025-06-27 | 16.53 | 16.57 | 16.15 | 16.35 | -0.67% | 0.57 | 2.82% |
| 2025-06-26 | 16.52 | 16.63 | 16.40 | 16.46 | -0.36% | 0.55 | 2.67% |
| 2025-06-25 | 16.50 | 16.69 | 16.34 | 16.52 | +0.06% | 0.73 | 3.56% |