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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.97 | 6.07 | 5.97 | 6.05 | +1.00% | 0.80 | 1.97% |
| 2025-09-15 | 6.01 | 6.03 | 5.82 | 5.99 | 0.00% | 0.88 | 2.21% |
| 2025-09-12 | 5.85 | 6.02 | 5.85 | 5.99 | +2.22% | 1.00 | 2.50% |
| 2025-09-11 | 5.80 | 5.86 | 5.73 | 5.86 | +0.86% | 0.51 | 1.31% |
| 2025-09-10 | 5.80 | 5.84 | 5.76 | 5.81 | +0.17% | 0.44 | 1.13% |
| 2025-09-09 | 5.76 | 5.88 | 5.74 | 5.80 | +0.35% | 0.61 | 1.54% |
| 2025-09-08 | 5.67 | 5.78 | 5.67 | 5.78 | +1.58% | 0.56 | 1.45% |
| 2025-09-05 | 5.69 | 5.70 | 5.59 | 5.69 | +0.18% | 0.49 | 1.30% |
| 2025-09-04 | 5.69 | 5.75 | 5.62 | 5.68 | -0.18% | 0.48 | 1.25% |
| 2025-09-03 | 5.80 | 5.83 | 5.69 | 5.69 | -1.90% | 0.52 | 1.34% |
| 2025-09-02 | 5.91 | 5.91 | 5.75 | 5.80 | -1.86% | 0.68 | 1.73% |
| 2025-09-01 | 5.94 | 5.95 | 5.82 | 5.91 | 0.00% | 0.70 | 1.76% |
| 2025-08-29 | 5.98 | 6.02 | 5.88 | 5.91 | -0.51% | 0.69 | 1.72% |
| 2025-08-28 | 5.92 | 6.00 | 5.80 | 5.94 | 0.00% | 0.94 | 2.35% |
| 2025-08-27 | 6.15 | 6.27 | 5.94 | 5.94 | -3.41% | 1.52 | 3.71% |
| 2025-08-26 | 6.20 | 6.20 | 6.11 | 6.15 | -2.07% | 1.45 | 3.50% |
| 2025-08-25 | 6.12 | 6.53 | 6.09 | 6.28 | +2.61% | 2.25 | 5.35% |
| 2025-08-22 | 6.03 | 6.16 | 5.99 | 6.12 | +0.82% | 1.11 | 2.71% |
| 2025-08-21 | 6.06 | 6.14 | 6.01 | 6.07 | +0.33% | 0.93 | 2.26% |
| 2025-08-20 | 6.01 | 6.07 | 5.94 | 6.05 | +0.50% | 0.80 | 1.99% |