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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.70 | 23.70 | 22.94 | 23.07 | -2.37% | 4.89 | 0.69% |
| 2026-03-20 | 22.77 | 24.00 | 22.10 | 23.63 | +2.69% | 6.98 | 0.98% |
| 2026-03-19 | 22.53 | 23.42 | 22.06 | 23.01 | +4.50% | 6.12 | 0.87% |
| 2026-03-18 | 22.45 | 22.46 | 21.83 | 22.02 | -1.96% | 2.82 | 0.42% |
| 2026-03-17 | 22.80 | 23.06 | 22.31 | 22.46 | -1.40% | 2.78 | 0.40% |
| 2026-03-16 | 22.98 | 23.16 | 22.51 | 22.78 | +0.53% | 4.16 | 0.59% |
| 2026-03-13 | 22.27 | 23.39 | 22.10 | 22.66 | +1.66% | 5.96 | 0.85% |
| 2026-03-12 | 21.64 | 22.44 | 21.32 | 22.29 | +4.70% | 5.97 | 0.88% |
| 2026-03-11 | 20.94 | 21.43 | 20.56 | 21.29 | +0.90% | 4.04 | 0.63% |
| 2026-03-10 | 21.00 | 21.40 | 20.69 | 21.10 | -3.21% | 5.20 | 0.81% |
| 2026-03-09 | 22.89 | 23.01 | 21.40 | 21.80 | +2.25% | 10.14 | 1.49% |
| 2026-03-06 | 21.20 | 21.68 | 21.01 | 21.32 | -1.43% | 4.76 | 0.73% |
| 2026-03-05 | 21.90 | 22.74 | 21.25 | 21.63 | -5.96% | 7.43 | 1.11% |
| 2026-03-04 | 24.55 | 24.55 | 21.65 | 23.00 | -4.37% | 8.82 | 1.28% |
| 2026-03-03 | 22.73 | 24.05 | 22.34 | 24.05 | +10.02% | 15.08 | 2.11% |
| 2026-03-02 | 21.00 | 21.86 | 20.45 | 21.86 | +7.21% | 6.59 | 1.02% |
| 2026-02-27 | 19.87 | 20.47 | 19.80 | 20.39 | +3.03% | 2.81 | 0.45% |
| 2026-02-26 | 19.83 | 19.89 | 19.66 | 19.79 | +0.20% | 0.94 | 0.16% |
| 2026-02-25 | 19.92 | 20.04 | 19.72 | 19.75 | -0.85% | 1.38 | 0.23% |
| 2026-02-24 | 19.23 | 20.01 | 19.17 | 19.92 | +4.35% | 2.97 | 0.49% |