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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.60 | 18.64 | 18.44 | 18.52 | -0.43% | 1.22 | 0.21% |
| 2025-08-18 | 18.75 | 18.86 | 18.54 | 18.60 | -0.48% | 1.63 | 0.28% |
| 2025-08-15 | 18.72 | 18.93 | 18.52 | 18.69 | +0.11% | 1.50 | 0.28% |
| 2025-08-14 | 18.68 | 19.19 | 18.67 | 18.67 | -0.05% | 1.12 | 0.21% |
| 2025-08-13 | 18.91 | 18.94 | 18.67 | 18.68 | -1.15% | 1.11 | 0.21% |
| 2025-08-12 | 18.58 | 18.99 | 18.55 | 18.90 | +1.87% | 1.56 | 0.29% |
| 2025-08-11 | 18.82 | 18.82 | 18.52 | 18.55 | -1.06% | 1.27 | 0.24% |
| 2025-08-08 | 18.42 | 18.76 | 18.41 | 18.75 | +1.61% | 1.60 | 0.30% |
| 2025-08-07 | 18.63 | 18.80 | 18.44 | 18.45 | -1.17% | 1.32 | 0.25% |
| 2025-08-06 | 18.57 | 18.75 | 18.32 | 18.67 | +0.11% | 2.57 | 0.49% |
| 2025-08-05 | 18.49 | 18.65 | 18.42 | 18.65 | +0.91% | 1.39 | 0.26% |
| 2025-08-04 | 18.30 | 18.52 | 18.25 | 18.48 | +0.65% | 0.88 | 0.17% |
| 2025-08-01 | 18.21 | 18.54 | 18.21 | 18.36 | +0.60% | 1.05 | 0.20% |
| 2025-07-31 | 18.42 | 18.42 | 18.20 | 18.25 | -1.18% | 0.93 | 0.18% |
| 2025-07-30 | 18.29 | 18.56 | 18.28 | 18.47 | +1.08% | 0.89 | 0.17% |
| 2025-07-29 | 18.48 | 18.49 | 18.17 | 18.27 | -1.13% | 1.10 | 0.21% |
| 2025-07-28 | 18.31 | 18.62 | 18.27 | 18.48 | +0.86% | 1.64 | 0.31% |
| 2025-07-25 | 18.34 | 18.49 | 18.24 | 18.32 | -0.11% | 1.03 | 0.20% |
| 2025-07-24 | 18.27 | 18.37 | 18.17 | 18.34 | +0.38% | 1.02 | 0.20% |
| 2025-07-23 | 18.62 | 18.70 | 18.27 | 18.27 | -1.34% | 1.46 | 0.28% |