*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.95 | 3.98 | 3.93 | 3.96 | +0.25% | 0.38 | 0.15% |
| 2025-11-18 | 4.00 | 4.01 | 3.90 | 3.95 | -1.74% | 0.90 | 0.36% |
| 2025-11-17 | 4.06 | 4.06 | 4.01 | 4.02 | -0.99% | 0.65 | 0.25% |
| 2025-11-14 | 4.05 | 4.08 | 4.04 | 4.06 | +0.25% | 0.56 | 0.22% |
| 2025-11-13 | 4.03 | 4.06 | 4.02 | 4.05 | +0.25% | 0.43 | 0.17% |
| 2025-11-12 | 4.05 | 4.05 | 4.01 | 4.04 | -0.25% | 0.43 | 0.17% |
| 2025-11-11 | 4.06 | 4.08 | 4.04 | 4.05 | -0.25% | 0.47 | 0.18% |
| 2025-11-10 | 4.05 | 4.08 | 4.04 | 4.06 | +0.25% | 0.66 | 0.26% |
| 2025-11-07 | 4.11 | 4.11 | 4.04 | 4.05 | -1.94% | 0.90 | 0.35% |
| 2025-11-06 | 4.06 | 4.20 | 4.06 | 4.13 | +1.47% | 0.88 | 0.33% |
| 2025-11-05 | 4.06 | 4.11 | 4.05 | 4.07 | -0.73% | 0.63 | 0.24% |
| 2025-11-04 | 4.19 | 4.19 | 4.09 | 4.10 | -1.91% | 0.86 | 0.33% |
| 2025-11-03 | 4.20 | 4.22 | 4.17 | 4.18 | -0.48% | 0.57 | 0.21% |
| 2025-10-31 | 4.22 | 4.24 | 4.17 | 4.20 | -0.47% | 0.59 | 0.22% |
| 2025-10-30 | 4.22 | 4.22 | 4.14 | 4.22 | 0.00% | 0.92 | 0.35% |
| 2025-10-29 | 4.12 | 4.29 | 4.09 | 4.22 | +2.18% | 1.16 | 0.43% |
| 2025-10-28 | 4.15 | 4.16 | 4.11 | 4.13 | -0.24% | 0.63 | 0.24% |
| 2025-10-27 | 4.17 | 4.18 | 4.10 | 4.14 | -0.48% | 0.61 | 0.23% |
| 2025-10-24 | 4.18 | 4.21 | 4.14 | 4.16 | -0.24% | 0.61 | 0.23% |
| 2025-10-23 | 4.21 | 4.27 | 4.13 | 4.17 | -0.71% | 0.93 | 0.35% |