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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.14 | 7.23 | 6.92 | 6.95 | -2.66% | 1.26 | 2.67% |
| 2026-01-15 | 7.00 | 7.38 | 6.96 | 7.14 | +1.56% | 1.40 | 2.91% |
| 2026-01-14 | 6.92 | 7.10 | 6.82 | 7.03 | +1.74% | 1.69 | 3.61% |
| 2026-01-13 | 6.77 | 7.06 | 6.73 | 6.91 | +1.62% | 1.26 | 2.72% |
| 2026-01-12 | 6.75 | 6.99 | 6.70 | 6.80 | +0.59% | 1.18 | 2.58% |
| 2026-01-09 | 6.67 | 6.84 | 6.65 | 6.76 | +1.65% | 0.94 | 2.07% |
| 2026-01-08 | 6.62 | 6.71 | 6.54 | 6.65 | -0.15% | 0.88 | 1.98% |
| 2026-01-07 | 6.64 | 6.82 | 6.54 | 6.66 | +0.15% | 1.08 | 2.40% |
| 2026-01-06 | 6.43 | 6.86 | 6.43 | 6.65 | +2.47% | 1.47 | 3.26% |
| 2026-01-05 | 6.41 | 6.62 | 6.30 | 6.49 | +0.31% | 1.50 | 3.44% |
| 2025-12-31 | 6.20 | 6.62 | 6.11 | 6.47 | +5.20% | 1.95 | 4.53% |
| 2025-12-30 | 6.12 | 6.25 | 6.07 | 6.15 | +0.16% | 0.84 | 2.01% |
| 2025-12-29 | 6.19 | 6.22 | 6.05 | 6.14 | -0.81% | 1.05 | 2.55% |
| 2025-12-26 | 6.06 | 6.36 | 6.06 | 6.19 | +1.81% | 1.56 | 3.71% |
| 2025-12-25 | 5.86 | 6.18 | 5.83 | 6.08 | +4.29% | 1.25 | 3.10% |
| 2025-12-24 | 5.84 | 5.91 | 5.78 | 5.83 | +0.17% | 0.82 | 2.07% |
| 2025-12-23 | 5.96 | 6.06 | 5.79 | 5.82 | -2.18% | 1.18 | 2.98% |
| 2025-12-22 | 5.77 | 5.96 | 5.77 | 5.95 | +3.12% | 0.98 | 2.47% |
| 2025-12-19 | 5.64 | 5.77 | 5.61 | 5.77 | +2.31% | 0.48 | 1.24% |
| 2025-12-18 | 5.54 | 5.68 | 5.53 | 5.64 | +1.08% | 0.57 | 1.50% |