*ST新潮 sh.600777
5.77
+1.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.66 | 5.79 | 5.60 | 5.77 | +1.94% | 0.76 | 0.21% |
| 2026-05-21 | 5.80 | 5.80 | 5.62 | 5.66 | -1.91% | 1.29 | 0.36% |
| 2026-05-20 | 5.74 | 5.84 | 5.71 | 5.77 | -1.03% | 0.90 | 0.25% |
| 2026-05-19 | 5.95 | 5.95 | 5.68 | 5.83 | -2.35% | 2.02 | 0.55% |
| 2026-05-18 | 6.00 | 6.05 | 5.94 | 5.97 | +0.17% | 0.95 | 0.25% |
| 2026-05-15 | 5.97 | 6.00 | 5.92 | 5.96 | -0.17% | 1.02 | 0.27% |
| 2026-05-14 | 5.94 | 6.04 | 5.82 | 5.97 | +0.67% | 1.06 | 0.28% |
| 2026-05-13 | 6.07 | 6.08 | 5.88 | 5.93 | -1.17% | 1.45 | 0.38% |
| 2026-05-12 | 5.81 | 6.00 | 5.81 | 6.00 | +3.45% | 1.66 | 0.44% |
| 2026-05-11 | 5.86 | 5.86 | 5.75 | 5.80 | +0.35% | 1.09 | 0.30% |
| 2026-05-08 | 5.81 | 5.84 | 5.70 | 5.78 | +1.05% | 1.33 | 0.36% |
| 2026-05-07 | 5.79 | 5.80 | 5.68 | 5.72 | -2.72% | 1.75 | 0.48% |
| 2026-05-06 | 5.94 | 5.95 | 5.81 | 5.88 | -2.16% | 1.95 | 0.52% |
| 2026-04-30 | 6.01 | 6.04 | 5.89 | 6.01 | +0.84% | 2.07 | 0.54% |
| 2026-04-29 | 5.86 | 6.02 | 5.80 | 5.96 | +2.58% | 2.29 | 0.61% |
| 2026-04-28 | 5.57 | 5.81 | 5.57 | 5.81 | +4.31% | 2.29 | 0.63% |
| 2026-04-27 | 5.58 | 5.67 | 5.39 | 5.57 | -0.71% | 2.42 | 0.68% |
| 2026-04-24 | 6.00 | 6.01 | 5.61 | 5.61 | -5.08% | 4.34 | 1.19% |
| 2026-04-23 | 6.19 | 6.41 | 5.81 | 5.91 | -3.43% | 5.75 | 1.48% |
| 2026-04-22 | 5.87 | 6.13 | 5.87 | 6.12 | +4.44% | 2.54 | 0.66% |