ST新华锦 sh.600735
6.49
-0.31%
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.35 | 5.51 | 5.20 | 5.33 | -1.84% | 1.80 | 7.90% |
| 2025-10-21 | 5.30 | 5.54 | 5.18 | 5.43 | +2.65% | 2.34 | 10.21% |
| 2025-10-20 | 5.04 | 5.29 | 4.89 | 5.29 | +4.96% | 2.73 | 12.54% |
| 2025-10-17 | 5.04 | 5.04 | 5.04 | 5.04 | +5.00% | 0.11 | 0.51% |
| 2025-10-16 | 4.80 | 4.80 | 4.80 | 4.80 | +5.03% | 0.12 | 0.59% |
| 2025-10-15 | 4.30 | 4.57 | 4.26 | 4.57 | +5.06% | 1.40 | 7.48% |
| 2025-10-14 | 4.33 | 4.55 | 4.33 | 4.35 | -4.61% | 3.12 | 16.70% |
| 2025-10-13 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 0.01 | 0.06% |
| 2025-10-10 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | 0.03 | 0.14% |
| 2025-10-09 | 5.05 | 5.05 | 5.05 | 5.05 | -5.08% | 0.02 | 0.08% |
| 2025-09-30 | 5.32 | 5.32 | 5.32 | 5.32 | -5.00% | 0.02 | 0.11% |
| 2025-09-29 | 5.60 | 5.60 | 5.60 | 5.60 | nan% | nan | nan% |
| 2025-09-26 | 5.52 | 5.86 | 5.50 | 5.60 | -2.61% | 2.15 | 8.92% |
| 2025-09-25 | 6.05 | 6.12 | 5.75 | 5.75 | -6.05% | 2.76 | 10.98% |
| 2025-09-24 | 5.99 | 6.58 | 5.98 | 6.12 | -1.77% | 4.21 | 15.73% |
| 2025-09-23 | 5.74 | 6.23 | 5.45 | 6.23 | +10.07% | 2.58 | 10.40% |
| 2025-09-22 | 5.84 | 6.05 | 5.61 | 5.66 | -8.12% | 2.71 | 11.12% |
| 2025-09-19 | 6.73 | 6.73 | 6.16 | 6.16 | -9.94% | 2.26 | 8.51% |
| 2025-09-18 | 6.77 | 7.31 | 6.68 | 6.84 | +2.70% | 6.04 | 20.27% |
| 2025-09-17 | 6.25 | 6.66 | 6.18 | 6.66 | +10.08% | 4.22 | 15.49% |