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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-12 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-11 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-10 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-09 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-06 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-05 | 26.49 | 26.49 | 26.49 | 26.49 | nan% | nan | nan% |
| 2026-02-04 | 25.15 | 26.87 | 24.13 | 26.49 | +7.16% | 5.75 | 18.25% |
| 2026-02-03 | 24.86 | 25.17 | 23.02 | 24.72 | +2.23% | 5.56 | 18.46% |
| 2026-02-02 | 24.02 | 25.04 | 23.50 | 24.18 | +1.47% | 4.37 | 14.42% |
| 2026-01-30 | 21.69 | 24.70 | 21.69 | 23.83 | +10.02% | 4.82 | 16.57% |
| 2026-01-29 | 22.70 | 22.72 | 21.42 | 21.66 | -3.82% | 3.15 | 11.51% |
| 2026-01-28 | 23.46 | 24.00 | 22.46 | 22.52 | -4.90% | 3.78 | 13.19% |
| 2026-01-27 | 23.02 | 24.94 | 22.98 | 23.68 | +0.68% | 4.97 | 16.83% |
| 2026-01-26 | 22.34 | 24.16 | 22.34 | 23.52 | +5.23% | 5.72 | 19.65% |
| 2026-01-23 | 21.62 | 23.79 | 21.00 | 22.35 | +3.38% | 8.47 | 30.08% |
| 2026-01-22 | 18.15 | 21.62 | 18.11 | 21.62 | +19.98% | 5.76 | 22.67% |
| 2026-01-21 | 18.06 | 18.40 | 17.91 | 18.02 | -1.04% | 0.89 | 3.93% |
| 2026-01-20 | 17.90 | 18.32 | 17.77 | 18.21 | +1.90% | 1.23 | 5.44% |
| 2026-01-19 | 17.65 | 18.11 | 17.65 | 17.87 | +0.62% | 0.98 | 4.39% |