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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.29 | 6.34 | 6.08 | 6.11 | -3.32% | 0.72 | 1.74% |
| 2025-11-18 | 6.46 | 6.50 | 6.18 | 6.32 | -2.17% | 1.43 | 3.35% |
| 2025-11-17 | 6.24 | 6.47 | 6.19 | 6.46 | +3.86% | 1.45 | 3.39% |
| 2025-11-14 | 6.14 | 6.29 | 6.14 | 6.22 | +0.97% | 0.81 | 1.94% |
| 2025-11-13 | 6.11 | 6.17 | 6.03 | 6.16 | +0.82% | 0.67 | 1.62% |
| 2025-11-12 | 6.10 | 6.17 | 6.08 | 6.11 | -0.16% | 0.45 | 1.08% |
| 2025-11-11 | 6.10 | 6.16 | 6.05 | 6.12 | +0.49% | 0.68 | 1.66% |
| 2025-11-10 | 5.97 | 6.11 | 5.93 | 6.09 | +2.01% | 0.81 | 1.99% |
| 2025-11-07 | 6.01 | 6.04 | 5.96 | 5.97 | -0.83% | 0.52 | 1.28% |
| 2025-11-06 | 6.03 | 6.07 | 5.97 | 6.02 | -0.33% | 0.64 | 1.59% |
| 2025-11-05 | 5.98 | 6.08 | 5.95 | 6.04 | +0.50% | 0.64 | 1.57% |
| 2025-11-04 | 6.06 | 6.08 | 5.97 | 6.01 | -0.83% | 0.66 | 1.63% |
| 2025-11-03 | 6.10 | 6.11 | 6.04 | 6.06 | -0.49% | 0.72 | 1.76% |
| 2025-10-31 | 6.05 | 6.15 | 6.03 | 6.09 | +0.99% | 0.68 | 1.66% |
| 2025-10-30 | 6.06 | 6.22 | 6.02 | 6.03 | -0.99% | 0.94 | 2.30% |
| 2025-10-29 | 6.11 | 6.14 | 6.03 | 6.09 | -0.81% | 0.73 | 1.79% |
| 2025-10-28 | 6.13 | 6.15 | 6.08 | 6.14 | +0.33% | 0.66 | 1.61% |
| 2025-10-27 | 6.19 | 6.22 | 6.10 | 6.12 | -0.81% | 0.82 | 1.97% |
| 2025-10-24 | 6.30 | 6.32 | 6.15 | 6.17 | -2.22% | 1.03 | 2.46% |
| 2025-10-23 | 6.39 | 6.46 | 6.21 | 6.31 | -2.02% | 1.33 | 3.15% |