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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.02 | 16.29 | 15.91 | 16.10 | +0.37% | 0.31 | 1.53% |
| 2025-10-21 | 15.79 | 16.05 | 15.72 | 16.04 | +1.97% | 0.34 | 1.71% |
| 2025-10-20 | 15.46 | 15.74 | 15.46 | 15.73 | +2.81% | 0.33 | 1.67% |
| 2025-10-17 | 15.66 | 15.78 | 15.30 | 15.30 | -2.30% | 0.33 | 1.73% |
| 2025-10-16 | 15.96 | 15.99 | 15.61 | 15.66 | -1.88% | 0.41 | 2.09% |
| 2025-10-15 | 15.85 | 16.00 | 15.65 | 15.96 | +0.69% | 0.38 | 1.90% |
| 2025-10-14 | 16.05 | 16.30 | 15.73 | 15.85 | -1.25% | 0.52 | 2.62% |
| 2025-10-13 | 15.38 | 16.07 | 15.21 | 16.05 | -0.37% | 0.56 | 2.83% |
| 2025-10-10 | 16.06 | 16.35 | 16.01 | 16.11 | -0.37% | 0.44 | 2.19% |
| 2025-10-09 | 16.17 | 16.35 | 16.06 | 16.17 | +0.62% | 0.45 | 2.22% |
| 2025-09-30 | 16.38 | 16.38 | 16.06 | 16.07 | -1.23% | 0.41 | 2.05% |
| 2025-09-29 | 16.05 | 16.35 | 15.74 | 16.27 | +1.37% | 0.51 | 2.52% |
| 2025-09-26 | 16.25 | 16.33 | 15.89 | 16.05 | -1.05% | 0.46 | 2.27% |
| 2025-09-25 | 16.45 | 16.55 | 16.20 | 16.22 | -1.52% | 0.46 | 2.26% |
| 2025-09-24 | 16.14 | 16.68 | 15.91 | 16.47 | +1.67% | 0.62 | 3.04% |
| 2025-09-23 | 16.35 | 16.35 | 15.52 | 16.20 | -0.74% | 0.57 | 2.89% |
| 2025-09-22 | 16.16 | 16.38 | 16.00 | 16.32 | +1.37% | 0.43 | 2.14% |
| 2025-09-19 | 16.38 | 16.52 | 15.96 | 16.10 | -1.95% | 0.65 | 3.22% |
| 2025-09-18 | 16.80 | 17.01 | 16.20 | 16.42 | -2.44% | 0.86 | 4.11% |
| 2025-09-17 | 16.66 | 16.97 | 16.51 | 16.83 | +1.45% | 0.65 | 3.10% |