*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.39 | 4.39 | 4.17 | 4.17 | -5.01% | 2.55 | 0.95% |
| 2025-08-18 | 4.56 | 4.59 | 4.25 | 4.39 | +0.46% | 4.23 | 1.49% |
| 2025-08-15 | 4.30 | 4.37 | 4.22 | 4.37 | +5.05% | 1.73 | 0.63% |
| 2025-08-14 | 4.00 | 4.16 | 3.93 | 4.16 | +5.05% | 2.01 | 0.77% |
| 2025-08-13 | 3.77 | 3.96 | 3.73 | 3.96 | +5.04% | 1.98 | 0.80% |
| 2025-08-12 | 3.78 | 3.83 | 3.73 | 3.77 | -1.57% | 1.06 | 0.44% |
| 2025-08-11 | 3.70 | 3.92 | 3.62 | 3.83 | +2.68% | 2.14 | 0.89% |
| 2025-08-08 | 3.89 | 3.89 | 3.71 | 3.73 | -4.11% | 1.63 | 0.68% |
| 2025-08-07 | 3.98 | 3.99 | 3.82 | 3.89 | -2.26% | 1.54 | 0.62% |
| 2025-08-06 | 4.03 | 4.04 | 3.91 | 3.98 | 0.00% | 1.01 | 0.40% |
| 2025-08-05 | 4.02 | 4.10 | 3.95 | 3.98 | -1.73% | 1.07 | 0.42% |
| 2025-08-04 | 4.02 | 4.18 | 3.97 | 4.05 | +0.75% | 1.36 | 0.53% |
| 2025-08-01 | 4.16 | 4.25 | 3.95 | 4.02 | -3.37% | 2.14 | 0.84% |
| 2025-07-31 | 4.34 | 4.34 | 4.16 | 4.16 | -5.02% | 2.31 | 0.86% |
| 2025-07-30 | 3.99 | 4.38 | 3.99 | 4.38 | +5.04% | 2.85 | 1.05% |
| 2025-07-29 | 4.17 | 4.25 | 4.17 | 4.17 | -5.01% | 0.71 | 0.27% |
| 2025-07-28 | 4.40 | 4.52 | 4.39 | 4.39 | -4.98% | 1.43 | 0.51% |
| 2025-07-25 | 4.99 | 5.00 | 4.62 | 4.62 | -4.74% | 3.05 | 1.01% |
| 2025-07-24 | 4.60 | 4.99 | 4.60 | 4.85 | +1.46% | 3.03 | 0.99% |
| 2025-07-23 | 5.09 | 5.09 | 4.78 | 4.78 | -4.97% | 3.65 | 1.18% |