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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.89 | 19.92 | 19.21 | 19.37 | -2.37% | 2.88 | 0.48% |
| 2026-01-15 | 19.75 | 20.02 | 19.74 | 19.84 | -0.30% | 1.55 | 0.25% |
| 2026-01-14 | 20.09 | 20.09 | 19.80 | 19.90 | -0.95% | 1.50 | 0.24% |
| 2026-01-13 | 19.97 | 20.35 | 19.93 | 20.09 | +0.65% | 1.63 | 0.26% |
| 2026-01-12 | 19.94 | 19.96 | 19.79 | 19.96 | +0.25% | 1.27 | 0.21% |
| 2026-01-09 | 20.15 | 20.19 | 19.86 | 19.91 | -1.09% | 1.77 | 0.29% |
| 2026-01-08 | 20.07 | 20.22 | 20.02 | 20.13 | +0.30% | 1.07 | 0.17% |
| 2026-01-07 | 20.35 | 20.48 | 20.03 | 20.07 | -1.28% | 2.48 | 0.40% |
| 2026-01-06 | 20.62 | 20.62 | 20.30 | 20.33 | -1.50% | 1.79 | 0.29% |
| 2026-01-05 | 20.75 | 20.76 | 20.41 | 20.64 | -0.58% | 1.42 | 0.22% |
| 2025-12-31 | 20.58 | 21.16 | 20.58 | 20.76 | 0.00% | 1.01 | 0.16% |
| 2025-12-30 | 20.81 | 20.92 | 20.63 | 20.76 | -0.19% | 0.94 | 0.15% |
| 2025-12-29 | 21.02 | 21.05 | 20.61 | 20.80 | -0.62% | 1.24 | 0.19% |
| 2025-12-26 | 20.99 | 21.10 | 20.75 | 20.93 | -0.43% | 1.12 | 0.17% |
| 2025-12-25 | 20.76 | 21.03 | 20.70 | 21.02 | +1.25% | 1.09 | 0.17% |
| 2025-12-24 | 20.74 | 20.90 | 20.35 | 20.76 | +0.10% | 1.45 | 0.23% |
| 2025-12-23 | 21.46 | 21.55 | 20.64 | 20.74 | -3.67% | 2.39 | 0.37% |
| 2025-12-22 | 22.12 | 22.22 | 21.48 | 21.53 | -2.76% | 2.23 | 0.34% |
| 2025-12-19 | 22.49 | 22.71 | 22.13 | 22.14 | -0.94% | 1.21 | 0.18% |
| 2025-12-18 | 22.23 | 22.53 | 22.03 | 22.35 | -1.63% | 1.49 | 0.22% |