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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.22 | 6.22 | 5.67 | 5.76 | -7.69% | 0.78 | 1.96% |
| 2026-03-20 | 6.35 | 6.40 | 6.23 | 6.24 | -1.89% | 0.42 | 1.00% |
| 2026-03-19 | 6.45 | 6.50 | 6.33 | 6.36 | -2.15% | 0.56 | 1.31% |
| 2026-03-18 | 6.62 | 6.63 | 6.43 | 6.50 | -2.11% | 0.66 | 1.50% |
| 2026-03-17 | 6.52 | 6.78 | 6.51 | 6.64 | +1.84% | 0.87 | 1.95% |
| 2026-03-16 | 6.45 | 6.58 | 6.40 | 6.52 | +1.09% | 0.55 | 1.25% |
| 2026-03-13 | 6.47 | 6.60 | 6.43 | 6.45 | +0.16% | 0.55 | 1.26% |
| 2026-03-12 | 6.45 | 6.60 | 6.39 | 6.44 | 0.00% | 0.73 | 1.68% |
| 2026-03-11 | 6.67 | 6.69 | 6.43 | 6.44 | -3.30% | 0.82 | 1.86% |
| 2026-03-10 | 6.74 | 6.77 | 6.61 | 6.66 | -0.60% | 0.54 | 1.21% |
| 2026-03-09 | 6.74 | 6.77 | 6.58 | 6.70 | -2.05% | 0.74 | 1.64% |
| 2026-03-06 | 6.67 | 6.98 | 6.64 | 6.84 | +2.24% | 0.69 | 1.49% |
| 2026-03-05 | 6.62 | 6.84 | 6.62 | 6.69 | +2.14% | 0.72 | 1.59% |
| 2026-03-04 | 6.52 | 6.60 | 6.45 | 6.55 | -0.46% | 0.66 | 1.49% |
| 2026-03-03 | 6.75 | 6.88 | 6.55 | 6.58 | -2.66% | 0.75 | 1.66% |
| 2026-03-02 | 6.77 | 6.84 | 6.63 | 6.76 | -1.89% | 0.99 | 2.19% |
| 2026-02-27 | 6.98 | 7.00 | 6.89 | 6.89 | -1.15% | 0.68 | 1.47% |
| 2026-02-26 | 7.27 | 7.27 | 6.95 | 6.97 | -4.13% | 1.20 | 2.53% |
| 2026-02-25 | 7.08 | 7.38 | 7.08 | 7.27 | +2.97% | 1.13 | 2.32% |
| 2026-02-24 | 7.17 | 7.18 | 7.03 | 7.06 | -1.53% | 0.92 | 1.93% |