*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.85 | 5.88 | 5.70 | 5.86 | -0.17% | 1.49 | 0.40% |
| 2026-04-20 | 5.92 | 5.92 | 5.82 | 5.87 | +0.17% | 1.39 | 0.37% |
| 2026-04-17 | 5.87 | 5.89 | 5.81 | 5.86 | +0.34% | 1.06 | 0.28% |
| 2026-04-16 | 5.80 | 5.93 | 5.80 | 5.84 | +0.34% | 1.53 | 0.41% |
| 2026-04-15 | 5.60 | 5.91 | 5.60 | 5.82 | +1.93% | 1.73 | 0.47% |
| 2026-04-14 | 5.60 | 5.76 | 5.57 | 5.71 | +0.18% | 1.45 | 0.40% |
| 2026-04-13 | 5.78 | 5.78 | 5.55 | 5.70 | +3.45% | 2.21 | 0.61% |
| 2026-04-10 | 5.38 | 5.54 | 5.32 | 5.51 | +4.16% | 1.58 | 0.46% |
| 2026-04-09 | 5.28 | 5.36 | 5.23 | 5.29 | +0.95% | 1.48 | 0.44% |
| 2026-04-08 | 5.24 | 5.27 | 5.24 | 5.24 | -5.07% | 2.41 | 0.72% |
| 2026-04-07 | 5.42 | 5.59 | 5.40 | 5.52 | +1.47% | 1.75 | 0.50% |
| 2026-04-03 | 5.38 | 5.50 | 5.26 | 5.44 | +1.30% | 1.96 | 0.57% |
| 2026-04-02 | 5.22 | 5.44 | 5.22 | 5.37 | +3.47% | 2.20 | 0.65% |
| 2026-04-01 | 5.16 | 5.34 | 5.13 | 5.19 | -1.33% | 2.09 | 0.63% |
| 2026-03-31 | 5.40 | 5.43 | 5.23 | 5.26 | -2.23% | 2.19 | 0.64% |
| 2026-03-30 | 5.55 | 5.59 | 5.37 | 5.38 | 0.00% | 2.37 | 0.68% |
| 2026-03-27 | 5.71 | 5.76 | 5.36 | 5.38 | -4.61% | 3.59 | 1.04% |
| 2026-03-26 | 5.66 | 5.80 | 5.63 | 5.64 | +1.44% | 3.64 | 1.00% |
| 2026-03-25 | 5.58 | 5.68 | 5.56 | 5.56 | -4.96% | 2.94 | 0.83% |
| 2026-03-24 | 5.88 | 6.16 | 5.85 | 5.85 | -5.03% | 5.91 | 1.56% |