*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.82 | 3.88 | 3.81 | 3.87 | +1.31% | 0.39 | 0.16% |
| 2025-12-16 | 3.86 | 3.87 | 3.82 | 3.82 | -1.04% | 0.40 | 0.16% |
| 2025-12-15 | 3.88 | 3.89 | 3.86 | 3.86 | -0.77% | 0.32 | 0.13% |
| 2025-12-12 | 3.90 | 3.91 | 3.88 | 3.89 | -0.26% | 0.30 | 0.12% |
| 2025-12-11 | 3.91 | 3.94 | 3.88 | 3.90 | -0.26% | 0.34 | 0.14% |
| 2025-12-10 | 3.87 | 3.91 | 3.87 | 3.91 | +0.51% | 0.32 | 0.13% |
| 2025-12-09 | 3.89 | 3.91 | 3.87 | 3.89 | -0.26% | 0.46 | 0.19% |
| 2025-12-08 | 3.90 | 3.91 | 3.89 | 3.90 | -0.26% | 0.33 | 0.13% |
| 2025-12-05 | 3.92 | 3.93 | 3.89 | 3.91 | -0.51% | 0.51 | 0.20% |
| 2025-12-04 | 3.97 | 3.99 | 3.93 | 3.93 | -1.75% | 0.59 | 0.23% |
| 2025-12-03 | 3.89 | 4.08 | 3.88 | 4.00 | +2.83% | 1.08 | 0.42% |
| 2025-12-02 | 3.90 | 3.91 | 3.88 | 3.89 | -0.26% | 0.30 | 0.12% |
| 2025-12-01 | 3.91 | 3.93 | 3.89 | 3.90 | -0.26% | 0.37 | 0.15% |
| 2025-11-28 | 3.91 | 3.93 | 3.90 | 3.91 | 0.00% | 0.39 | 0.15% |
| 2025-11-27 | 3.92 | 3.95 | 3.91 | 3.91 | -1.01% | 0.38 | 0.15% |
| 2025-11-26 | 4.01 | 4.01 | 3.94 | 3.95 | -1.50% | 0.48 | 0.19% |
| 2025-11-25 | 3.92 | 4.10 | 3.92 | 4.01 | +2.56% | 0.75 | 0.29% |
| 2025-11-24 | 3.86 | 3.93 | 3.86 | 3.91 | +1.03% | 0.36 | 0.15% |
| 2025-11-21 | 3.92 | 3.92 | 3.85 | 3.87 | -1.53% | 0.67 | 0.27% |
| 2025-11-20 | 3.95 | 3.96 | 3.91 | 3.93 | -0.76% | 0.56 | 0.22% |