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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.10 | 23.20 | 21.81 | 23.00 | +4.40% | 3.32 | 17.28% |
| 2026-04-20 | 21.70 | 22.45 | 21.59 | 22.03 | +1.90% | 1.74 | 9.32% |
| 2026-04-17 | 21.59 | 21.99 | 21.46 | 21.62 | -0.32% | 1.02 | 5.56% |
| 2026-04-16 | 21.86 | 22.00 | 21.52 | 21.69 | -0.82% | 1.34 | 7.33% |
| 2026-04-15 | 22.14 | 22.59 | 21.80 | 21.87 | -1.62% | 1.97 | 10.59% |
| 2026-04-14 | 22.11 | 22.55 | 21.86 | 22.23 | -0.89% | 2.55 | 13.64% |
| 2026-04-13 | 22.01 | 22.50 | 21.46 | 22.43 | +4.18% | 2.93 | 15.75% |
| 2026-04-10 | 21.04 | 21.82 | 20.82 | 21.53 | +3.21% | 1.89 | 10.46% |
| 2026-04-09 | 21.04 | 21.04 | 20.50 | 20.86 | -1.46% | 1.05 | 6.00% |
| 2026-04-08 | 20.17 | 21.17 | 20.16 | 21.17 | +7.57% | 1.50 | 8.57% |
| 2026-04-07 | 19.94 | 20.00 | 19.51 | 19.68 | -0.51% | 0.66 | 3.94% |
| 2026-04-03 | 20.08 | 20.38 | 19.75 | 19.78 | -1.84% | 0.77 | 4.60% |
| 2026-04-02 | 20.30 | 20.54 | 20.01 | 20.15 | -0.93% | 0.97 | 5.67% |
| 2026-04-01 | 20.30 | 20.83 | 20.16 | 20.34 | +2.68% | 1.26 | 7.33% |
| 2026-03-31 | 20.67 | 20.67 | 19.80 | 19.81 | -4.16% | 1.44 | 8.45% |
| 2026-03-30 | 19.98 | 21.00 | 19.88 | 20.67 | +2.28% | 1.98 | 7.67% |
| 2026-03-27 | 19.89 | 20.58 | 19.50 | 20.21 | +0.50% | 1.20 | 4.76% |
| 2026-03-26 | 20.00 | 20.28 | 19.67 | 20.11 | -0.20% | 1.08 | 4.35% |
| 2026-03-25 | 20.05 | 20.59 | 19.98 | 20.15 | +0.15% | 1.33 | 5.28% |
| 2026-03-24 | 19.41 | 20.48 | 19.35 | 20.12 | +7.02% | 1.98 | 7.96% |