新奥股份 sh.600803
19.86
-1.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.22 | 20.38 | 19.77 | 19.86 | -1.73% | 1.70 | 0.28% |
| 2026-05-21 | 20.66 | 20.85 | 20.14 | 20.21 | -3.16% | 1.97 | 0.32% |
| 2026-05-20 | 20.64 | 21.13 | 20.47 | 20.87 | +0.87% | 1.76 | 0.27% |
| 2026-05-19 | 20.85 | 20.95 | 20.52 | 20.69 | -0.77% | 0.98 | 0.15% |
| 2026-05-18 | 20.84 | 20.93 | 20.55 | 20.85 | -0.10% | 1.34 | 0.21% |
| 2026-05-15 | 21.00 | 21.19 | 20.78 | 20.87 | -1.00% | 1.54 | 0.24% |
| 2026-05-14 | 20.91 | 21.48 | 20.72 | 21.08 | +1.20% | 1.79 | 0.27% |
| 2026-05-13 | 20.58 | 21.19 | 20.52 | 20.83 | +0.82% | 1.82 | 0.28% |
| 2026-05-12 | 20.36 | 20.76 | 20.35 | 20.66 | +1.57% | 1.90 | 0.30% |
| 2026-05-11 | 20.31 | 20.45 | 20.05 | 20.34 | +0.30% | 2.01 | 0.32% |
| 2026-05-08 | 20.06 | 20.34 | 19.98 | 20.28 | +1.35% | 1.66 | 0.27% |
| 2026-05-07 | 20.10 | 20.26 | 19.95 | 20.01 | -1.67% | 2.23 | 0.36% |
| 2026-05-06 | 20.01 | 20.35 | 19.56 | 20.35 | +0.44% | 3.89 | 0.63% |
| 2026-04-30 | 20.87 | 20.88 | 20.18 | 20.26 | -5.28% | 5.41 | 0.86% |
| 2026-04-29 | 21.30 | 21.50 | 21.00 | 21.39 | +0.75% | 1.90 | 0.29% |
| 2026-04-28 | 21.03 | 21.32 | 20.87 | 21.23 | +0.71% | 1.89 | 0.29% |
| 2026-04-27 | 21.16 | 21.31 | 20.81 | 21.08 | -0.57% | 1.94 | 0.30% |
| 2026-04-24 | 21.06 | 21.58 | 20.83 | 21.20 | +1.10% | 2.63 | 0.40% |
| 2026-04-23 | 20.65 | 21.07 | 20.65 | 20.97 | +0.62% | 1.78 | 0.28% |
| 2026-04-22 | 21.02 | 21.19 | 20.62 | 20.84 | -0.86% | 2.05 | 0.32% |