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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.71 | 18.06 | 17.46 | 17.76 | +1.66% | 1.31 | 5.85% |
| 2026-01-15 | 17.40 | 17.66 | 17.27 | 17.47 | +0.40% | 0.73 | 3.33% |
| 2026-01-14 | 17.68 | 17.70 | 17.18 | 17.40 | -1.47% | 1.38 | 6.37% |
| 2026-01-13 | 17.39 | 17.95 | 17.21 | 17.66 | +2.56% | 1.59 | 7.20% |
| 2026-01-12 | 17.16 | 17.35 | 16.85 | 17.22 | +1.18% | 0.96 | 4.51% |
| 2026-01-09 | 16.99 | 17.12 | 16.77 | 17.02 | +0.18% | 0.64 | 3.01% |
| 2026-01-08 | 16.67 | 17.17 | 16.57 | 16.99 | +1.68% | 0.70 | 3.31% |
| 2026-01-07 | 16.87 | 16.89 | 16.55 | 16.71 | -0.77% | 0.64 | 3.09% |
| 2026-01-06 | 17.12 | 17.32 | 16.76 | 16.84 | -1.64% | 0.79 | 3.75% |
| 2026-01-05 | 16.98 | 17.28 | 16.82 | 17.12 | +1.72% | 0.99 | 4.63% |
| 2025-12-31 | 16.69 | 17.35 | 16.60 | 16.83 | -0.12% | 0.96 | 4.55% |
| 2025-12-30 | 16.10 | 16.94 | 16.10 | 16.85 | +4.01% | 1.24 | 5.97% |
| 2025-12-29 | 16.00 | 16.35 | 15.85 | 16.20 | +1.25% | 0.36 | 1.77% |
| 2025-12-26 | 16.11 | 16.26 | 15.92 | 16.00 | -1.17% | 0.37 | 1.84% |
| 2025-12-25 | 15.85 | 16.22 | 15.81 | 16.19 | +1.82% | 0.35 | 1.77% |
| 2025-12-24 | 15.76 | 16.09 | 15.75 | 15.90 | +0.89% | 0.41 | 2.05% |
| 2025-12-23 | 15.79 | 15.90 | 15.67 | 15.76 | -0.44% | 0.39 | 1.96% |
| 2025-12-22 | 16.05 | 16.17 | 15.81 | 15.83 | -1.19% | 0.38 | 1.91% |
| 2025-12-19 | 15.65 | 16.04 | 15.54 | 16.02 | +2.36% | 0.41 | 2.07% |
| 2025-12-18 | 15.19 | 15.77 | 15.08 | 15.65 | +1.89% | 0.47 | 2.39% |