*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.22 | 4.25 | 4.12 | 4.20 | -1.18% | 0.82 | 0.31% |
| 2025-10-21 | 4.15 | 4.29 | 4.15 | 4.25 | +3.16% | 1.14 | 0.43% |
| 2025-10-20 | 4.07 | 4.13 | 4.03 | 4.12 | -1.44% | 1.25 | 0.48% |
| 2025-10-17 | 4.12 | 4.33 | 4.03 | 4.18 | +1.46% | 2.18 | 0.81% |
| 2025-10-16 | 4.34 | 4.35 | 4.10 | 4.12 | -4.19% | 2.18 | 0.82% |
| 2025-10-15 | 4.53 | 4.53 | 4.23 | 4.30 | -0.23% | 4.16 | 1.49% |
| 2025-10-14 | 4.31 | 4.31 | 4.25 | 4.31 | +5.12% | 1.55 | 0.57% |
| 2025-10-13 | 4.10 | 4.10 | 4.05 | 4.10 | +5.13% | 2.00 | 0.77% |
| 2025-10-10 | 3.98 | 3.98 | 3.83 | 3.90 | +2.90% | 2.57 | 1.02% |
| 2025-10-09 | 3.79 | 3.79 | 3.79 | 3.79 | +4.99% | 0.37 | 0.15% |
| 2025-09-30 | 3.58 | 3.62 | 3.56 | 3.61 | +1.40% | 0.51 | 0.22% |
| 2025-09-29 | 3.60 | 3.61 | 3.53 | 3.56 | -1.11% | 0.45 | 0.20% |
| 2025-09-26 | 3.51 | 3.61 | 3.51 | 3.60 | +2.56% | 0.60 | 0.26% |
| 2025-09-25 | 3.60 | 3.61 | 3.47 | 3.51 | -2.23% | 0.87 | 0.39% |
| 2025-09-24 | 3.58 | 3.64 | 3.57 | 3.59 | 0.00% | 0.51 | 0.22% |
| 2025-09-23 | 3.65 | 3.70 | 3.56 | 3.59 | -2.45% | 0.77 | 0.34% |
| 2025-09-22 | 3.73 | 3.75 | 3.63 | 3.68 | -3.66% | 0.82 | 0.35% |
| 2025-09-19 | 3.77 | 3.89 | 3.76 | 3.82 | +1.60% | 0.72 | 0.30% |
| 2025-09-18 | 3.75 | 3.81 | 3.71 | 3.76 | -0.53% | 0.88 | 0.37% |
| 2025-09-17 | 3.88 | 3.88 | 3.68 | 3.78 | -2.33% | 1.83 | 0.77% |