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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.10 | 17.64 | 16.94 | 17.30 | +2.13% | 1.79 | 8.29% |
| 2025-11-18 | 17.11 | 17.11 | 16.80 | 16.94 | -0.88% | 0.59 | 2.79% |
| 2025-11-17 | 17.21 | 17.40 | 16.90 | 17.09 | -0.75% | 1.06 | 4.98% |
| 2025-11-14 | 16.59 | 17.78 | 16.46 | 17.22 | +3.73% | 1.86 | 8.68% |
| 2025-11-13 | 16.52 | 16.72 | 16.36 | 16.60 | +0.85% | 0.41 | 1.96% |
| 2025-11-12 | 16.65 | 16.65 | 16.35 | 16.46 | -0.84% | 0.40 | 1.96% |
| 2025-11-11 | 16.64 | 16.66 | 16.52 | 16.60 | +0.24% | 0.28 | 1.35% |
| 2025-11-10 | 16.62 | 16.68 | 16.50 | 16.56 | -0.18% | 0.35 | 1.69% |
| 2025-11-07 | 16.74 | 16.81 | 16.55 | 16.59 | -1.31% | 0.47 | 2.25% |
| 2025-11-06 | 16.50 | 16.91 | 16.40 | 16.81 | +1.88% | 0.61 | 2.95% |
| 2025-11-05 | 16.43 | 16.54 | 16.28 | 16.50 | +0.06% | 0.44 | 2.15% |
| 2025-11-04 | 16.35 | 16.54 | 16.25 | 16.49 | +0.73% | 0.56 | 2.74% |
| 2025-11-03 | 16.40 | 16.40 | 16.18 | 16.37 | +0.37% | 0.28 | 1.38% |
| 2025-10-31 | 16.10 | 16.40 | 16.09 | 16.31 | +1.24% | 0.34 | 1.69% |
| 2025-10-30 | 16.30 | 16.40 | 16.10 | 16.11 | -1.59% | 0.41 | 2.02% |
| 2025-10-29 | 16.65 | 16.65 | 16.32 | 16.37 | -1.50% | 0.46 | 2.26% |
| 2025-10-28 | 16.40 | 16.66 | 16.36 | 16.62 | +0.79% | 0.57 | 2.75% |
| 2025-10-27 | 16.51 | 16.64 | 16.28 | 16.49 | -0.06% | 0.52 | 2.55% |
| 2025-10-24 | 16.26 | 16.56 | 16.26 | 16.50 | +1.48% | 0.57 | 2.77% |
| 2025-10-23 | 16.10 | 16.26 | 15.90 | 16.26 | +0.99% | 0.40 | 2.01% |