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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.08 | 15.37 | 14.85 | 15.36 | +1.45% | 0.49 | 2.59% |
| 2025-12-16 | 15.50 | 15.62 | 15.14 | 15.14 | -2.82% | 0.45 | 2.38% |
| 2025-12-15 | 15.73 | 15.83 | 15.51 | 15.58 | -2.14% | 0.47 | 2.39% |
| 2025-12-12 | 15.80 | 16.26 | 15.68 | 15.92 | +0.57% | 0.74 | 3.71% |
| 2025-12-11 | 16.23 | 16.32 | 15.82 | 15.83 | -2.16% | 0.45 | 2.24% |
| 2025-12-10 | 16.57 | 16.57 | 16.15 | 16.18 | -2.12% | 0.41 | 2.01% |
| 2025-12-09 | 16.72 | 16.84 | 16.47 | 16.53 | -1.14% | 0.42 | 2.01% |
| 2025-12-08 | 16.42 | 16.75 | 16.32 | 16.72 | +1.83% | 0.48 | 2.31% |
| 2025-12-05 | 15.97 | 16.45 | 15.83 | 16.42 | +2.50% | 0.38 | 1.89% |
| 2025-12-04 | 16.41 | 16.49 | 15.88 | 16.02 | -2.14% | 0.36 | 1.80% |
| 2025-12-03 | 16.58 | 16.58 | 16.26 | 16.37 | -0.91% | 0.40 | 1.94% |
| 2025-12-02 | 16.71 | 16.78 | 16.41 | 16.52 | -1.08% | 0.34 | 1.64% |
| 2025-12-01 | 16.65 | 16.91 | 16.60 | 16.70 | +0.60% | 0.44 | 2.08% |
| 2025-11-28 | 16.33 | 16.60 | 16.15 | 16.60 | +1.84% | 0.38 | 1.85% |
| 2025-11-27 | 16.10 | 16.48 | 16.05 | 16.30 | +1.31% | 0.48 | 2.37% |
| 2025-11-26 | 16.80 | 16.85 | 16.05 | 16.09 | -4.23% | 0.75 | 3.67% |
| 2025-11-25 | 16.69 | 17.01 | 16.58 | 16.80 | +2.88% | 0.72 | 3.44% |
| 2025-11-24 | 16.37 | 16.59 | 16.09 | 16.33 | +1.24% | 0.67 | 3.30% |
| 2025-11-21 | 16.80 | 17.25 | 16.10 | 16.13 | -4.89% | 1.07 | 5.19% |
| 2025-11-20 | 17.31 | 17.51 | 16.96 | 16.96 | -1.97% | 1.11 | 5.17% |