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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.56 | 17.69 | 17.30 | 17.69 | +0.75% | 1.06 | 0.20% |
| 2025-06-23 | 17.42 | 17.70 | 17.42 | 17.56 | +0.75% | 0.72 | 0.14% |
| 2025-06-20 | 17.58 | 17.63 | 17.42 | 17.42 | -0.96% | 0.74 | 0.14% |
| 2025-06-19 | 17.56 | 17.65 | 17.30 | 17.59 | +0.05% | 1.06 | 0.20% |
| 2025-06-18 | 17.74 | 17.74 | 17.57 | 17.58 | -0.69% | 0.65 | 0.12% |
| 2025-06-17 | 17.65 | 17.89 | 17.60 | 17.71 | +0.05% | 0.81 | 0.15% |
| 2025-06-16 | 18.10 | 18.15 | 17.66 | 17.70 | -1.21% | 1.95 | 0.36% |
| 2025-06-13 | 17.85 | 18.04 | 17.83 | 17.91 | +0.58% | 1.01 | 0.19% |
| 2025-06-12 | 17.90 | 17.99 | 17.76 | 17.81 | -0.63% | 0.67 | 0.13% |
| 2025-06-11 | 17.96 | 18.02 | 17.86 | 17.92 | +0.10% | 0.65 | 0.12% |
| 2025-06-10 | 18.01 | 18.04 | 17.84 | 17.90 | -0.57% | 0.88 | 0.16% |
| 2025-06-09 | 18.04 | 18.08 | 17.87 | 18.01 | -0.21% | 0.85 | 0.16% |
| 2025-06-06 | 17.93 | 18.10 | 17.89 | 18.04 | +0.79% | 0.68 | 0.12% |
| 2025-06-05 | 17.98 | 18.02 | 17.89 | 17.90 | -0.26% | 0.46 | 0.09% |
| 2025-06-04 | 18.04 | 18.14 | 17.92 | 17.95 | -0.42% | 0.70 | 0.13% |
| 2025-06-03 | 17.73 | 18.05 | 17.60 | 18.02 | +1.27% | 1.58 | 0.29% |
| 2025-05-30 | 17.84 | 18.00 | 17.57 | 17.80 | -0.11% | 1.76 | 0.33% |
| 2025-05-29 | 17.67 | 17.83 | 17.61 | 17.82 | +0.80% | 0.89 | 0.17% |
| 2025-05-28 | 17.68 | 17.76 | 17.62 | 17.68 | +0.05% | 0.63 | 0.12% |
| 2025-05-27 | 17.64 | 17.83 | 17.63 | 17.67 | -0.05% | 0.81 | 0.15% |