*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.01 | 6.16 | 5.68 | 6.16 | +4.76% | 5.53 | 1.44% |
| 2026-03-20 | 5.53 | 5.92 | 5.47 | 5.88 | +4.26% | 5.26 | 1.43% |
| 2026-03-19 | 5.46 | 5.64 | 5.41 | 5.64 | +5.03% | 3.91 | 1.09% |
| 2026-03-18 | 5.11 | 5.46 | 5.10 | 5.37 | +3.27% | 3.28 | 0.97% |
| 2026-03-17 | 5.00 | 5.29 | 4.99 | 5.20 | +2.16% | 2.27 | 0.70% |
| 2026-03-16 | 5.00 | 5.10 | 4.98 | 5.09 | +2.41% | 1.62 | 0.50% |
| 2026-03-13 | 4.96 | 5.07 | 4.95 | 4.97 | +0.40% | 1.58 | 0.50% |
| 2026-03-12 | 5.01 | 5.04 | 4.89 | 4.95 | +0.61% | 1.79 | 0.57% |
| 2026-03-11 | 4.80 | 4.98 | 4.75 | 4.92 | +3.58% | 2.29 | 0.74% |
| 2026-03-10 | 4.74 | 4.86 | 4.74 | 4.75 | -4.81% | 3.35 | 1.10% |
| 2026-03-09 | 5.07 | 5.07 | 4.95 | 4.99 | +3.31% | 5.65 | 1.76% |
| 2026-03-06 | 4.69 | 4.85 | 4.64 | 4.83 | +0.62% | 1.98 | 0.65% |
| 2026-03-05 | 4.82 | 4.95 | 4.58 | 4.80 | -0.41% | 4.44 | 1.47% |
| 2026-03-04 | 5.15 | 5.15 | 4.66 | 4.82 | -1.63% | 6.68 | 2.14% |
| 2026-03-03 | 4.90 | 4.90 | 4.90 | 4.90 | +4.93% | 0.22 | 0.07% |
| 2026-03-02 | 4.67 | 4.67 | 4.67 | 4.67 | +4.94% | 0.32 | 0.11% |
| 2026-02-27 | 4.25 | 4.45 | 4.25 | 4.45 | +4.95% | 0.95 | 0.34% |
| 2026-02-26 | 4.22 | 4.26 | 4.22 | 4.24 | +0.71% | 0.86 | 0.32% |
| 2026-02-25 | 4.19 | 4.23 | 4.19 | 4.21 | +0.48% | 0.87 | 0.32% |
| 2026-02-24 | 4.13 | 4.27 | 4.13 | 4.19 | +1.95% | 1.13 | 0.42% |