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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.93 | 16.52 | 15.90 | 16.51 | +3.84% | 1.03 | 5.07% |
| 2025-06-23 | 15.36 | 15.98 | 15.26 | 15.90 | +3.11% | 0.39 | 1.97% |
| 2025-06-20 | 15.61 | 15.91 | 15.40 | 15.42 | -1.09% | 0.35 | 1.79% |
| 2025-06-19 | 15.72 | 15.96 | 15.53 | 15.59 | -1.45% | 0.34 | 1.72% |
| 2025-06-18 | 15.75 | 15.87 | 15.54 | 15.82 | +0.13% | 0.27 | 1.39% |
| 2025-06-17 | 16.00 | 16.14 | 15.78 | 15.80 | -1.19% | 0.34 | 1.71% |
| 2025-06-16 | 15.83 | 16.19 | 15.83 | 15.99 | +0.38% | 0.32 | 1.58% |
| 2025-06-13 | 16.22 | 16.35 | 15.91 | 15.93 | -2.51% | 0.43 | 2.13% |
| 2025-06-12 | 16.12 | 16.50 | 16.01 | 16.34 | +1.62% | 0.42 | 2.09% |
| 2025-06-11 | 16.01 | 16.21 | 15.99 | 16.08 | +0.75% | 0.34 | 1.69% |
| 2025-06-10 | 16.29 | 16.47 | 15.80 | 15.96 | -2.33% | 0.55 | 2.74% |
| 2025-06-09 | 16.06 | 16.48 | 15.65 | 16.34 | +3.35% | 0.83 | 4.09% |
| 2025-06-06 | 15.85 | 15.96 | 15.71 | 15.81 | -0.25% | 0.39 | 2.00% |
| 2025-06-05 | 15.78 | 16.13 | 15.75 | 15.85 | -0.44% | 0.77 | 3.88% |
| 2025-06-04 | 15.48 | 15.95 | 15.19 | 15.92 | +3.04% | 0.99 | 5.10% |
| 2025-06-03 | 14.89 | 15.47 | 14.81 | 15.45 | +3.34% | 0.52 | 2.73% |
| 2025-05-30 | 15.24 | 15.24 | 14.91 | 14.95 | -1.90% | 0.41 | 2.17% |
| 2025-05-29 | 14.89 | 15.33 | 14.88 | 15.24 | +2.56% | 0.46 | 2.41% |
| 2025-05-28 | 15.03 | 15.16 | 14.79 | 14.86 | -0.67% | 0.30 | 1.62% |
| 2025-05-27 | 15.06 | 15.22 | 14.94 | 14.96 | -1.45% | 0.35 | 1.87% |