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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.34 | 5.50 | 5.32 | 5.45 | +2.04% | 0.82 | 2.23% |
| 2025-06-23 | 5.31 | 5.36 | 5.24 | 5.34 | +0.19% | 0.68 | 1.89% |
| 2025-06-20 | 5.49 | 5.51 | 5.33 | 5.33 | -1.10% | 0.96 | 2.64% |
| 2025-06-19 | 5.82 | 5.84 | 5.39 | 5.39 | -5.40% | 2.01 | 5.36% |
| 2025-06-18 | 6.34 | 6.37 | 5.68 | 5.70 | -9.75% | 3.20 | 8.02% |
| 2025-06-17 | 6.12 | 6.60 | 6.12 | 6.32 | +4.61% | 3.79 | 8.78% |
| 2025-06-16 | 5.69 | 6.14 | 5.68 | 6.04 | +6.11% | 2.31 | 5.75% |
| 2025-06-13 | 5.87 | 5.89 | 5.67 | 5.69 | -4.66% | 1.42 | 3.63% |
| 2025-06-12 | 5.69 | 6.06 | 5.68 | 5.97 | +4.52% | 2.03 | 5.08% |
| 2025-06-11 | 5.66 | 5.76 | 5.58 | 5.71 | +0.52% | 0.76 | 1.97% |
| 2025-06-10 | 5.71 | 5.78 | 5.62 | 5.68 | -0.52% | 0.96 | 2.50% |
| 2025-06-09 | 5.64 | 5.83 | 5.57 | 5.71 | +1.41% | 1.47 | 3.79% |
| 2025-06-06 | 5.67 | 5.76 | 5.58 | 5.63 | -0.70% | 1.50 | 3.91% |
| 2025-06-05 | 5.67 | 5.86 | 5.59 | 5.67 | -1.89% | 3.02 | 7.82% |
| 2025-06-04 | 5.43 | 6.01 | 5.43 | 5.78 | +5.82% | 4.12 | 10.48% |
| 2025-06-03 | 5.27 | 5.60 | 5.26 | 5.46 | +2.23% | 1.23 | 3.35% |
| 2025-05-30 | 5.29 | 5.56 | 5.28 | 5.34 | +0.94% | 0.88 | 2.40% |
| 2025-05-29 | 5.25 | 5.31 | 5.22 | 5.29 | +0.57% | 0.25 | 0.71% |
| 2025-05-28 | 5.26 | 5.29 | 5.21 | 5.26 | 0.00% | 0.21 | 0.58% |
| 2025-05-27 | 5.17 | 5.28 | 5.17 | 5.26 | +1.34% | 0.26 | 0.73% |