*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.08 | 4.11 | 4.06 | 4.11 | +0.49% | 0.56 | 0.22% |
| 2026-02-12 | 4.08 | 4.10 | 4.07 | 4.09 | 0.00% | 0.55 | 0.21% |
| 2026-02-11 | 4.10 | 4.11 | 4.08 | 4.09 | -0.24% | 0.55 | 0.21% |
| 2026-02-10 | 4.11 | 4.13 | 4.09 | 4.10 | -0.24% | 0.44 | 0.17% |
| 2026-02-09 | 4.10 | 4.12 | 4.09 | 4.11 | +0.24% | 0.42 | 0.16% |
| 2026-02-06 | 4.06 | 4.13 | 4.05 | 4.10 | +0.49% | 0.72 | 0.28% |
| 2026-02-05 | 4.13 | 4.14 | 4.07 | 4.08 | -1.21% | 0.76 | 0.29% |
| 2026-02-04 | 4.11 | 4.14 | 4.08 | 4.13 | +0.98% | 0.58 | 0.22% |
| 2026-02-03 | 4.10 | 4.13 | 4.08 | 4.09 | +0.25% | 0.58 | 0.22% |
| 2026-02-02 | 4.16 | 4.16 | 4.06 | 4.08 | -1.69% | 0.89 | 0.34% |
| 2026-01-30 | 4.16 | 4.24 | 4.12 | 4.15 | +0.48% | 1.13 | 0.43% |
| 2026-01-29 | 4.22 | 4.30 | 4.04 | 4.13 | -2.82% | 2.62 | 0.99% |
| 2026-01-28 | 4.14 | 4.30 | 4.13 | 4.25 | +3.41% | 1.82 | 0.67% |
| 2026-01-27 | 4.15 | 4.18 | 4.07 | 4.11 | -2.14% | 1.47 | 0.56% |
| 2026-01-26 | 4.08 | 4.28 | 4.06 | 4.20 | +2.94% | 2.34 | 0.87% |
| 2026-01-23 | 4.11 | 4.12 | 4.06 | 4.08 | -0.49% | 0.84 | 0.32% |
| 2026-01-22 | 4.05 | 4.15 | 4.05 | 4.10 | +1.49% | 1.06 | 0.41% |
| 2026-01-21 | 4.08 | 4.09 | 4.04 | 4.04 | -0.98% | 0.73 | 0.28% |
| 2026-01-20 | 4.10 | 4.13 | 4.07 | 4.08 | -0.97% | 0.64 | 0.25% |
| 2026-01-19 | 4.16 | 4.23 | 4.11 | 4.12 | -0.48% | 1.17 | 0.44% |