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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.16 | 6.18 | 6.02 | 6.11 | 0.00% | 0.88 | 2.14% |
| 2025-07-21 | 6.08 | 6.14 | 6.05 | 6.11 | +0.82% | 0.85 | 2.04% |
| 2025-07-18 | 6.11 | 6.12 | 6.01 | 6.06 | -0.65% | 0.98 | 2.39% |
| 2025-07-17 | 6.15 | 6.25 | 6.08 | 6.10 | -0.97% | 1.22 | 2.94% |
| 2025-07-16 | 6.16 | 6.34 | 6.06 | 6.16 | -1.12% | 1.81 | 4.35% |
| 2025-07-15 | 6.15 | 6.35 | 5.95 | 6.23 | +1.29% | 2.40 | 5.76% |
| 2025-07-14 | 6.43 | 6.49 | 6.12 | 6.15 | -5.50% | 2.49 | 5.89% |
| 2025-07-11 | 6.18 | 6.64 | 6.18 | 6.51 | +5.14% | 3.08 | 7.06% |
| 2025-07-10 | 6.02 | 6.23 | 5.99 | 6.19 | +2.47% | 1.72 | 4.14% |
| 2025-07-09 | 5.92 | 6.14 | 5.88 | 6.04 | +2.01% | 1.63 | 4.00% |
| 2025-07-08 | 5.89 | 5.94 | 5.83 | 5.92 | +0.68% | 0.74 | 1.86% |
| 2025-07-07 | 5.69 | 5.94 | 5.69 | 5.88 | +2.42% | 0.94 | 2.36% |
| 2025-07-04 | 5.77 | 5.83 | 5.69 | 5.74 | -0.34% | 0.66 | 1.69% |
| 2025-07-03 | 5.77 | 5.85 | 5.73 | 5.76 | 0.00% | 0.54 | 1.37% |
| 2025-07-02 | 5.74 | 5.78 | 5.70 | 5.76 | +0.17% | 0.53 | 1.37% |
| 2025-07-01 | 5.82 | 5.83 | 5.70 | 5.75 | -1.19% | 0.68 | 1.74% |
| 2025-06-30 | 5.86 | 5.89 | 5.78 | 5.82 | -0.85% | 0.79 | 2.00% |
| 2025-06-27 | 5.84 | 5.98 | 5.78 | 5.87 | +1.90% | 1.21 | 3.03% |
| 2025-06-26 | 5.88 | 5.92 | 5.71 | 5.76 | -2.19% | 2.09 | 5.31% |
| 2025-06-25 | 5.45 | 6.00 | 5.43 | 5.89 | +8.01% | 3.46 | 8.76% |