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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.57 | 5.65 | 5.44 | 5.58 | -0.18% | 0.64 | 1.73% |
| 2025-12-16 | 5.56 | 5.64 | 5.49 | 5.59 | +0.54% | 0.57 | 1.51% |
| 2025-12-15 | 5.54 | 5.58 | 5.48 | 5.56 | -0.18% | 0.40 | 1.08% |
| 2025-12-12 | 5.62 | 5.70 | 5.55 | 5.57 | +0.36% | 0.80 | 2.11% |
| 2025-12-11 | 5.81 | 5.83 | 5.54 | 5.55 | -4.47% | 1.88 | 4.97% |
| 2025-12-10 | 5.82 | 5.92 | 5.67 | 5.81 | -0.51% | 1.25 | 3.20% |
| 2025-12-09 | 5.91 | 5.91 | 5.78 | 5.84 | -1.68% | 1.00 | 2.54% |
| 2025-12-08 | 5.85 | 6.10 | 5.83 | 5.94 | +1.54% | 0.94 | 2.36% |
| 2025-12-05 | 5.78 | 5.86 | 5.71 | 5.85 | +1.04% | 0.49 | 1.27% |
| 2025-12-04 | 5.87 | 5.98 | 5.77 | 5.79 | -1.70% | 0.44 | 1.12% |
| 2025-12-03 | 5.93 | 5.97 | 5.86 | 5.89 | -0.67% | 0.36 | 0.90% |
| 2025-12-02 | 5.88 | 5.94 | 5.81 | 5.93 | +0.68% | 0.47 | 1.17% |
| 2025-12-01 | 5.85 | 5.93 | 5.83 | 5.89 | +0.51% | 0.43 | 1.08% |
| 2025-11-28 | 5.80 | 5.88 | 5.71 | 5.86 | +1.38% | 0.41 | 1.05% |
| 2025-11-27 | 5.74 | 5.82 | 5.67 | 5.78 | +0.70% | 0.41 | 1.05% |
| 2025-11-26 | 5.80 | 5.88 | 5.72 | 5.74 | -1.03% | 0.56 | 1.44% |
| 2025-11-25 | 5.79 | 5.86 | 5.74 | 5.80 | +0.17% | 0.47 | 1.21% |
| 2025-11-24 | 5.71 | 5.96 | 5.71 | 5.79 | +0.87% | 0.65 | 1.67% |
| 2025-11-21 | 6.06 | 6.11 | 5.73 | 5.74 | -5.59% | 1.18 | 2.97% |
| 2025-11-20 | 6.09 | 6.19 | 5.96 | 6.08 | -0.49% | 0.76 | 1.85% |