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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.63 | 18.63 | 18.17 | 18.52 | -0.27% | 1.53 | 0.29% |
| 2025-07-21 | 18.48 | 18.60 | 18.42 | 18.57 | +0.82% | 1.42 | 0.25% |
| 2025-07-18 | 18.45 | 18.57 | 18.23 | 18.42 | +0.05% | 1.33 | 0.24% |
| 2025-07-17 | 18.40 | 18.48 | 18.35 | 18.41 | 0.00% | 0.86 | 0.16% |
| 2025-07-16 | 18.37 | 18.48 | 18.30 | 18.41 | +0.62% | 1.02 | 0.19% |
| 2025-07-15 | 18.09 | 18.33 | 18.07 | 18.30 | +0.98% | 1.02 | 0.19% |
| 2025-07-14 | 18.03 | 18.24 | 18.00 | 18.12 | +0.84% | 1.13 | 0.21% |
| 2025-07-11 | 17.98 | 18.13 | 17.94 | 17.97 | 0.00% | 1.79 | 0.33% |
| 2025-07-10 | 18.07 | 18.17 | 17.97 | 17.97 | -0.31% | 0.95 | 0.18% |
| 2025-07-09 | 18.31 | 18.39 | 18.01 | 18.02 | -1.54% | 1.42 | 0.26% |
| 2025-07-08 | 18.61 | 18.73 | 18.29 | 18.31 | -1.61% | 1.15 | 0.21% |
| 2025-07-07 | 18.49 | 18.63 | 18.33 | 18.61 | +0.97% | 1.08 | 0.20% |
| 2025-07-04 | 18.71 | 18.79 | 18.34 | 18.43 | -1.31% | 1.59 | 0.28% |
| 2025-07-03 | 18.19 | 18.82 | 18.10 | 18.67 | +2.63% | 2.90 | 0.52% |
| 2025-07-02 | 17.63 | 18.25 | 17.60 | 18.19 | +3.09% | 2.23 | 0.41% |
| 2025-07-01 | 17.76 | 17.83 | 17.56 | 17.65 | -0.53% | 1.13 | 0.21% |
| 2025-06-30 | 17.56 | 17.83 | 17.51 | 17.74 | +1.07% | 1.09 | 0.20% |
| 2025-06-27 | 17.50 | 17.63 | 17.49 | 17.56 | -0.05% | 0.65 | 0.12% |
| 2025-06-26 | 17.60 | 17.78 | 17.49 | 17.56 | -0.27% | 1.03 | 0.20% |
| 2025-06-25 | 17.63 | 17.71 | 17.52 | 17.61 | -0.42% | 0.70 | 0.13% |