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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.15 | 15.28 | 14.99 | 15.18 | +0.26% | 0.36 | 1.90% |
| 2025-05-23 | 15.31 | 15.57 | 15.10 | 15.14 | -1.17% | 0.39 | 2.04% |
| 2025-05-22 | 15.54 | 15.92 | 15.30 | 15.32 | -2.05% | 0.55 | 2.85% |
| 2025-05-21 | 15.81 | 15.88 | 15.41 | 15.64 | -1.64% | 0.50 | 2.58% |
| 2025-05-20 | 15.80 | 16.05 | 15.55 | 15.90 | +0.70% | 0.39 | 1.98% |
| 2025-05-19 | 15.96 | 15.99 | 15.56 | 15.79 | -1.07% | 0.38 | 1.95% |
| 2025-05-16 | 15.78 | 16.25 | 15.71 | 15.96 | +1.08% | 0.51 | 2.56% |
| 2025-05-15 | 15.90 | 16.02 | 15.51 | 15.79 | -0.38% | 0.45 | 2.30% |
| 2025-05-14 | 15.95 | 16.08 | 15.80 | 15.85 | -1.12% | 0.41 | 2.05% |
| 2025-05-13 | 16.40 | 16.40 | 15.97 | 16.03 | -0.80% | 0.46 | 2.28% |
| 2025-05-12 | 16.31 | 16.36 | 16.04 | 16.16 | 0.00% | 0.53 | 2.62% |
| 2025-05-09 | 16.50 | 16.52 | 16.12 | 16.16 | -2.36% | 0.78 | 3.83% |
| 2025-05-08 | 16.03 | 16.90 | 15.88 | 16.55 | +3.18% | 0.99 | 4.80% |
| 2025-05-07 | 16.39 | 16.50 | 15.89 | 16.04 | -0.68% | 0.72 | 3.57% |
| 2025-05-06 | 15.60 | 16.18 | 15.60 | 16.15 | +4.19% | 0.59 | 2.96% |