*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.19 | 4.31 | 4.05 | 4.14 | +0.73% | 2.54 | 0.96% |
| 2026-01-15 | 3.91 | 4.11 | 3.90 | 4.11 | +5.12% | 2.06 | 0.80% |
| 2026-01-14 | 3.92 | 3.95 | 3.89 | 3.91 | -0.26% | 0.77 | 0.31% |
| 2026-01-13 | 3.93 | 3.94 | 3.91 | 3.92 | -0.25% | 0.64 | 0.26% |
| 2026-01-12 | 3.95 | 3.95 | 3.91 | 3.93 | -0.51% | 0.71 | 0.28% |
| 2026-01-09 | 3.89 | 3.97 | 3.89 | 3.95 | +1.54% | 0.90 | 0.36% |
| 2026-01-08 | 3.88 | 3.91 | 3.87 | 3.89 | +0.52% | 0.53 | 0.21% |
| 2026-01-07 | 3.89 | 3.89 | 3.86 | 3.87 | -0.51% | 0.41 | 0.17% |
| 2026-01-06 | 3.87 | 3.91 | 3.84 | 3.89 | +0.26% | 0.52 | 0.21% |
| 2026-01-05 | 3.86 | 3.95 | 3.86 | 3.88 | +1.04% | 0.50 | 0.20% |
| 2025-12-31 | 3.84 | 3.84 | 3.82 | 3.84 | 0.00% | 0.33 | 0.14% |
| 2025-12-30 | 3.85 | 3.85 | 3.82 | 3.84 | -0.26% | 0.39 | 0.16% |
| 2025-12-29 | 3.87 | 3.92 | 3.83 | 3.85 | -0.77% | 0.77 | 0.31% |
| 2025-12-26 | 3.88 | 3.89 | 3.86 | 3.88 | 0.00% | 0.33 | 0.13% |
| 2025-12-25 | 3.92 | 3.93 | 3.87 | 3.88 | -0.51% | 0.39 | 0.16% |
| 2025-12-24 | 3.89 | 3.92 | 3.86 | 3.90 | 0.00% | 0.34 | 0.14% |
| 2025-12-23 | 3.85 | 3.98 | 3.84 | 3.90 | +1.04% | 0.57 | 0.23% |
| 2025-12-22 | 3.85 | 3.87 | 3.84 | 3.86 | +0.26% | 0.31 | 0.13% |
| 2025-12-19 | 3.83 | 3.86 | 3.82 | 3.85 | +0.52% | 0.30 | 0.12% |
| 2025-12-18 | 3.86 | 3.87 | 3.83 | 3.83 | -1.03% | 0.32 | 0.13% |