*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.90 | 3.92 | 3.85 | 3.87 | -1.28% | 1.22 | 0.49% |
| 2025-09-15 | 3.92 | 4.03 | 3.90 | 3.92 | -0.25% | 1.07 | 0.43% |
| 2025-09-12 | 3.96 | 3.96 | 3.92 | 3.93 | -0.51% | 0.68 | 0.27% |
| 2025-09-11 | 3.95 | 3.96 | 3.92 | 3.95 | 0.00% | 0.63 | 0.25% |
| 2025-09-10 | 3.95 | 3.97 | 3.92 | 3.95 | +0.25% | 0.64 | 0.26% |
| 2025-09-09 | 3.97 | 4.02 | 3.94 | 3.94 | -0.51% | 0.68 | 0.27% |
| 2025-09-08 | 4.07 | 4.08 | 3.93 | 3.96 | -1.49% | 1.11 | 0.44% |
| 2025-09-05 | 4.00 | 4.10 | 3.94 | 4.02 | +2.81% | 1.25 | 0.49% |
| 2025-09-04 | 4.11 | 4.15 | 3.91 | 3.91 | -4.87% | 1.47 | 0.58% |
| 2025-09-03 | 4.09 | 4.19 | 4.03 | 4.11 | 0.00% | 0.86 | 0.33% |
| 2025-09-02 | 4.29 | 4.30 | 4.07 | 4.11 | -3.97% | 2.13 | 0.81% |
| 2025-09-01 | 4.43 | 4.44 | 4.26 | 4.28 | -3.39% | 2.03 | 0.74% |
| 2025-08-29 | 4.40 | 4.43 | 4.31 | 4.43 | +4.98% | 2.69 | 0.96% |
| 2025-08-28 | 4.16 | 4.25 | 4.13 | 4.22 | +1.69% | 1.22 | 0.46% |
| 2025-08-27 | 4.21 | 4.22 | 4.11 | 4.15 | -0.72% | 1.16 | 0.44% |
| 2025-08-26 | 4.16 | 4.22 | 4.15 | 4.18 | -0.48% | 0.80 | 0.30% |
| 2025-08-25 | 4.22 | 4.32 | 4.14 | 4.20 | -1.18% | 1.42 | 0.53% |
| 2025-08-22 | 4.31 | 4.33 | 4.21 | 4.25 | -0.47% | 0.93 | 0.34% |
| 2025-08-21 | 4.30 | 4.39 | 4.23 | 4.27 | -0.70% | 1.30 | 0.48% |
| 2025-08-20 | 4.12 | 4.37 | 4.08 | 4.30 | +3.12% | 1.74 | 0.64% |