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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.35 | 16.60 | 16.21 | 16.59 | +1.41% | 0.48 | 2.36% |
| 2025-09-15 | 16.62 | 16.76 | 16.29 | 16.36 | -1.51% | 0.46 | 2.23% |
| 2025-09-12 | 16.56 | 16.75 | 16.39 | 16.61 | +0.48% | 0.55 | 2.66% |
| 2025-09-11 | 16.27 | 16.53 | 16.03 | 16.53 | +1.60% | 0.56 | 2.75% |
| 2025-09-10 | 16.24 | 16.36 | 16.11 | 16.27 | +0.56% | 0.31 | 1.51% |
| 2025-09-09 | 16.56 | 16.56 | 16.11 | 16.18 | -1.82% | 0.35 | 1.72% |
| 2025-09-08 | 16.25 | 16.49 | 16.21 | 16.48 | +1.54% | 0.53 | 2.60% |
| 2025-09-05 | 15.97 | 16.25 | 15.82 | 16.23 | +1.69% | 0.57 | 2.83% |
| 2025-09-04 | 15.99 | 16.24 | 15.73 | 15.96 | +0.25% | 0.60 | 3.02% |
| 2025-09-03 | 16.45 | 16.46 | 15.82 | 15.92 | -2.57% | 0.55 | 2.73% |
| 2025-09-02 | 16.57 | 16.75 | 15.96 | 16.34 | -1.09% | 0.79 | 3.89% |
| 2025-09-01 | 16.71 | 16.94 | 16.44 | 16.52 | -1.14% | 0.81 | 3.92% |
| 2025-08-29 | 16.90 | 17.06 | 16.61 | 16.71 | -1.76% | 0.54 | 2.59% |
| 2025-08-28 | 17.16 | 17.47 | 16.35 | 17.01 | -0.76% | 0.99 | 4.69% |
| 2025-08-27 | 18.00 | 18.01 | 17.12 | 17.14 | -4.78% | 0.97 | 4.38% |
| 2025-08-26 | 18.00 | 18.23 | 17.75 | 18.00 | +0.17% | 0.87 | 3.87% |
| 2025-08-25 | 18.18 | 18.20 | 17.78 | 17.97 | -0.61% | 0.96 | 4.29% |
| 2025-08-22 | 18.24 | 18.35 | 17.93 | 18.08 | -0.55% | 1.03 | 4.56% |
| 2025-08-21 | 18.75 | 18.75 | 18.10 | 18.18 | -2.15% | 1.03 | 4.51% |
| 2025-08-20 | 18.51 | 18.62 | 18.36 | 18.58 | -0.43% | 0.79 | 3.41% |