新黄浦 sh.600638
5.80
+1.40%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.03 | 6.07 | 6.01 | 6.02 | -1.31% | 1.11 | 2.74% |
| 2025-08-18 | 5.99 | 6.24 | 5.85 | 6.10 | +1.84% | 1.99 | 4.89% |
| 2025-08-15 | 5.79 | 6.09 | 5.77 | 5.99 | +3.10% | 1.41 | 3.53% |
| 2025-08-14 | 5.96 | 5.99 | 5.80 | 5.81 | -2.19% | 0.75 | 1.90% |
| 2025-08-13 | 5.95 | 6.02 | 5.91 | 5.94 | +0.34% | 0.72 | 1.79% |
| 2025-08-12 | 5.93 | 5.97 | 5.91 | 5.92 | -0.50% | 0.46 | 1.15% |
| 2025-08-11 | 5.89 | 5.98 | 5.88 | 5.95 | +1.19% | 0.67 | 1.68% |
| 2025-08-08 | 5.90 | 5.90 | 5.83 | 5.88 | -0.34% | 0.42 | 1.07% |
| 2025-08-07 | 5.88 | 5.91 | 5.82 | 5.90 | +0.51% | 0.44 | 1.10% |
| 2025-08-06 | 5.86 | 5.92 | 5.81 | 5.87 | -0.17% | 0.42 | 1.06% |
| 2025-08-05 | 5.84 | 5.93 | 5.82 | 5.88 | +1.38% | 0.50 | 1.26% |
| 2025-08-04 | 5.82 | 5.83 | 5.75 | 5.80 | -0.51% | 0.44 | 1.11% |
| 2025-08-01 | 5.79 | 5.84 | 5.79 | 5.83 | +0.69% | 0.42 | 1.07% |
| 2025-07-31 | 5.96 | 5.96 | 5.76 | 5.79 | -3.16% | 0.83 | 2.10% |
| 2025-07-30 | 6.00 | 6.04 | 5.93 | 5.98 | -0.66% | 0.59 | 1.45% |
| 2025-07-29 | 6.05 | 6.05 | 5.93 | 6.02 | -0.49% | 0.76 | 1.87% |
| 2025-07-28 | 6.07 | 6.10 | 5.99 | 6.05 | -0.49% | 0.67 | 1.63% |
| 2025-07-25 | 6.07 | 6.12 | 6.03 | 6.08 | +0.16% | 0.72 | 1.75% |
| 2025-07-24 | 6.03 | 6.11 | 6.02 | 6.07 | +0.16% | 0.88 | 2.14% |
| 2025-07-23 | 6.11 | 6.19 | 6.04 | 6.06 | -0.81% | 0.97 | 2.34% |