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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.96 | 6.09 | 5.91 | 5.96 | -0.33% | 0.60 | 1.49% |
| 2026-04-20 | 5.95 | 5.98 | 5.83 | 5.98 | +0.50% | 0.37 | 0.93% |
| 2026-04-17 | 5.97 | 5.98 | 5.91 | 5.95 | -0.50% | 0.42 | 1.05% |
| 2026-04-16 | 6.01 | 6.02 | 5.90 | 5.98 | 0.00% | 0.42 | 1.05% |
| 2026-04-15 | 6.13 | 6.13 | 5.97 | 5.98 | -2.29% | 0.51 | 1.26% |
| 2026-04-14 | 6.05 | 6.18 | 6.03 | 6.12 | +1.83% | 0.57 | 1.38% |
| 2026-04-13 | 5.99 | 6.05 | 5.93 | 6.01 | +0.33% | 0.38 | 0.93% |
| 2026-04-10 | 5.95 | 6.08 | 5.93 | 5.99 | +1.35% | 0.40 | 0.98% |
| 2026-04-09 | 5.99 | 6.03 | 5.88 | 5.91 | -1.83% | 0.35 | 0.87% |
| 2026-04-08 | 6.00 | 6.03 | 5.95 | 6.02 | +1.86% | 0.44 | 1.09% |
| 2026-04-07 | 5.75 | 5.94 | 5.71 | 5.91 | +2.96% | 0.43 | 1.09% |
| 2026-04-03 | 5.88 | 5.90 | 5.70 | 5.74 | -2.21% | 0.34 | 0.88% |
| 2026-04-02 | 5.96 | 5.99 | 5.83 | 5.87 | -2.00% | 0.30 | 0.76% |
| 2026-04-01 | 6.01 | 6.09 | 5.93 | 5.99 | +0.50% | 0.34 | 0.85% |
| 2026-03-31 | 5.99 | 6.13 | 5.95 | 5.96 | -1.00% | 0.41 | 1.01% |
| 2026-03-30 | 5.96 | 6.10 | 5.89 | 6.02 | -0.17% | 0.35 | 0.88% |
| 2026-03-27 | 5.86 | 6.04 | 5.81 | 6.03 | +1.86% | 0.42 | 1.04% |
| 2026-03-26 | 6.06 | 6.12 | 5.89 | 5.92 | -2.47% | 0.54 | 1.34% |
| 2026-03-25 | 5.98 | 6.12 | 5.97 | 6.07 | +1.34% | 0.46 | 1.12% |
| 2026-03-24 | 5.86 | 6.00 | 5.79 | 5.99 | +3.99% | 0.58 | 1.45% |