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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.22 | 7.29 | 7.07 | 7.17 | -0.69% | 0.98 | 2.03% |
| 2026-02-12 | 7.08 | 7.34 | 7.08 | 7.22 | +1.40% | 1.04 | 2.13% |
| 2026-02-11 | 7.01 | 7.31 | 6.96 | 7.12 | +1.14% | 0.78 | 1.62% |
| 2026-02-10 | 7.07 | 7.10 | 6.93 | 7.04 | 0.00% | 0.57 | 1.19% |
| 2026-02-09 | 7.15 | 7.15 | 6.92 | 7.04 | -1.12% | 1.27 | 2.67% |
| 2026-02-06 | 7.25 | 7.29 | 7.01 | 7.12 | -1.66% | 1.07 | 2.22% |
| 2026-02-05 | 7.39 | 7.42 | 7.24 | 7.24 | -2.16% | 0.57 | 1.16% |
| 2026-02-04 | 7.27 | 7.44 | 7.25 | 7.40 | +1.09% | 0.70 | 1.42% |
| 2026-02-03 | 7.24 | 7.35 | 7.16 | 7.32 | +1.81% | 0.82 | 1.68% |
| 2026-02-02 | 7.49 | 7.62 | 7.18 | 7.19 | -4.01% | 1.38 | 2.78% |
| 2026-01-30 | 7.28 | 7.52 | 7.22 | 7.49 | +2.60% | 1.00 | 2.02% |
| 2026-01-29 | 7.23 | 7.53 | 7.14 | 7.30 | +0.83% | 1.25 | 2.53% |
| 2026-01-28 | 7.50 | 7.54 | 7.24 | 7.24 | -3.34% | 1.14 | 2.31% |
| 2026-01-27 | 7.22 | 7.59 | 7.19 | 7.49 | +3.60% | 1.77 | 3.53% |
| 2026-01-26 | 7.22 | 7.35 | 7.15 | 7.23 | +0.14% | 0.99 | 2.04% |
| 2026-01-23 | 7.30 | 7.38 | 7.12 | 7.22 | -1.63% | 1.17 | 2.42% |
| 2026-01-22 | 7.36 | 7.41 | 7.25 | 7.34 | -0.54% | 0.77 | 1.57% |
| 2026-01-21 | 7.25 | 7.43 | 7.23 | 7.38 | +1.10% | 0.83 | 1.68% |
| 2026-01-20 | 7.26 | 7.34 | 7.20 | 7.30 | +0.41% | 1.15 | 2.35% |
| 2026-01-19 | 6.91 | 7.38 | 6.90 | 7.27 | +4.60% | 1.53 | 3.15% |