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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.28 | 19.28 | 19.06 | 19.09 | -0.73% | 1.13 | 0.19% |
| 2026-02-12 | 19.63 | 19.65 | 19.16 | 19.23 | -1.74% | 1.38 | 0.23% |
| 2026-02-11 | 19.61 | 19.65 | 19.44 | 19.57 | +0.46% | 0.92 | 0.15% |
| 2026-02-10 | 19.64 | 19.64 | 19.39 | 19.48 | -0.51% | 1.23 | 0.21% |
| 2026-02-09 | 19.67 | 19.76 | 19.56 | 19.58 | -0.46% | 1.30 | 0.22% |
| 2026-02-06 | 19.80 | 20.00 | 19.64 | 19.67 | -0.81% | 1.47 | 0.24% |
| 2026-02-05 | 19.59 | 19.86 | 19.50 | 19.83 | +1.17% | 1.72 | 0.28% |
| 2026-02-04 | 19.23 | 19.63 | 19.18 | 19.60 | +2.14% | 1.60 | 0.27% |
| 2026-02-03 | 19.36 | 19.38 | 19.09 | 19.19 | +0.16% | 1.55 | 0.26% |
| 2026-02-02 | 19.78 | 19.80 | 19.12 | 19.16 | -1.79% | 2.32 | 0.39% |
| 2026-01-30 | 19.48 | 19.94 | 19.40 | 19.51 | +0.21% | 2.06 | 0.34% |
| 2026-01-29 | 19.67 | 19.68 | 19.20 | 19.47 | -0.20% | 2.53 | 0.42% |
| 2026-01-28 | 19.34 | 19.60 | 19.11 | 19.51 | +0.88% | 2.41 | 0.41% |
| 2026-01-27 | 19.79 | 19.88 | 19.32 | 19.34 | -1.43% | 1.84 | 0.31% |
| 2026-01-26 | 19.85 | 19.85 | 19.45 | 19.62 | -0.15% | 2.33 | 0.39% |
| 2026-01-23 | 20.15 | 20.15 | 19.61 | 19.65 | -2.53% | 2.85 | 0.47% |
| 2026-01-22 | 19.72 | 20.27 | 19.72 | 20.16 | +2.80% | 3.02 | 0.49% |
| 2026-01-21 | 20.00 | 20.00 | 19.56 | 19.61 | -1.46% | 1.58 | 0.26% |
| 2026-01-20 | 19.92 | 20.05 | 19.70 | 19.90 | +0.40% | 1.44 | 0.24% |
| 2026-01-19 | 19.37 | 19.89 | 19.31 | 19.82 | +2.32% | 1.98 | 0.33% |