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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.72 | 21.07 | 20.68 | 21.02 | +1.16% | 1.49 | 0.23% |
| 2026-04-20 | 20.71 | 21.08 | 20.70 | 20.78 | +0.34% | 2.18 | 0.34% |
| 2026-04-17 | 20.81 | 21.07 | 20.67 | 20.71 | -1.15% | 2.68 | 0.42% |
| 2026-04-16 | 20.75 | 20.98 | 20.61 | 20.95 | +0.87% | 1.49 | 0.23% |
| 2026-04-15 | 20.98 | 21.00 | 20.74 | 20.77 | -1.10% | 1.73 | 0.27% |
| 2026-04-14 | 20.91 | 21.00 | 20.82 | 21.00 | -0.05% | 1.79 | 0.28% |
| 2026-04-13 | 20.97 | 21.05 | 20.60 | 21.01 | +1.01% | 2.52 | 0.39% |
| 2026-04-10 | 20.97 | 20.98 | 20.65 | 20.80 | -0.95% | 2.84 | 0.44% |
| 2026-04-09 | 21.01 | 21.19 | 20.88 | 21.00 | -0.71% | 2.82 | 0.44% |
| 2026-04-08 | 20.70 | 21.35 | 20.66 | 21.15 | -2.89% | 4.41 | 0.69% |
| 2026-04-07 | 21.81 | 22.13 | 21.30 | 21.78 | -0.59% | 1.64 | 0.25% |
| 2026-04-03 | 22.57 | 22.60 | 21.82 | 21.91 | -3.35% | 2.00 | 0.30% |
| 2026-04-02 | 21.94 | 22.81 | 21.94 | 22.67 | +3.42% | 3.08 | 0.44% |
| 2026-04-01 | 22.10 | 22.40 | 21.85 | 21.92 | -1.17% | 3.00 | 0.44% |
| 2026-03-31 | 22.67 | 22.95 | 22.16 | 22.18 | -2.55% | 2.18 | 0.32% |
| 2026-03-30 | 23.33 | 23.41 | 22.58 | 22.76 | +1.74% | 3.54 | 0.50% |
| 2026-03-27 | 22.00 | 22.62 | 21.81 | 22.37 | +1.04% | 3.02 | 0.44% |
| 2026-03-26 | 21.46 | 22.32 | 21.37 | 22.14 | +2.26% | 3.84 | 0.57% |
| 2026-03-25 | 22.42 | 22.55 | 21.27 | 21.65 | -5.33% | 7.26 | 1.09% |
| 2026-03-24 | 22.60 | 23.18 | 22.60 | 22.87 | -0.87% | 3.86 | 0.55% |