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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.96 | 18.00 | 17.65 | 17.68 | -1.93% | 1.66 | 0.31% |
| 2025-05-23 | 18.22 | 18.33 | 18.02 | 18.02 | -1.08% | 1.18 | 0.22% |
| 2025-05-22 | 18.33 | 18.35 | 18.21 | 18.22 | -0.82% | 0.81 | 0.15% |
| 2025-05-21 | 18.36 | 18.45 | 18.24 | 18.37 | +0.36% | 1.03 | 0.19% |
| 2025-05-20 | 18.33 | 18.43 | 18.24 | 18.31 | +0.21% | 1.28 | 0.23% |
| 2025-05-19 | 18.24 | 18.49 | 18.22 | 18.27 | +0.15% | 1.55 | 0.28% |
| 2025-05-16 | 18.20 | 18.26 | 18.07 | 18.24 | +0.15% | 1.18 | 0.22% |
| 2025-05-15 | 18.19 | 18.33 | 18.15 | 18.21 | -0.15% | 1.48 | 0.27% |
| 2025-05-14 | 18.36 | 18.37 | 18.15 | 18.24 | -0.77% | 1.91 | 0.35% |
| 2025-05-13 | 18.49 | 18.54 | 18.25 | 18.38 | -0.61% | 1.24 | 0.23% |
| 2025-05-12 | 18.49 | 18.53 | 18.33 | 18.49 | +0.41% | 0.79 | 0.14% |
| 2025-05-09 | 18.63 | 18.74 | 18.33 | 18.42 | -1.16% | 1.58 | 0.29% |
| 2025-05-08 | 18.47 | 18.69 | 18.41 | 18.63 | +0.56% | 0.96 | 0.17% |
| 2025-05-07 | 18.78 | 18.78 | 18.44 | 18.53 | -0.05% | 1.17 | 0.21% |
| 2025-05-06 | 18.58 | 18.63 | 18.26 | 18.54 | -0.05% | 1.45 | 0.26% |