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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.52 | 22.80 | 22.38 | 22.72 | +0.93% | 1.46 | 0.21% |
| 2025-12-16 | 22.03 | 22.74 | 22.01 | 22.51 | +1.86% | 1.80 | 0.26% |
| 2025-12-15 | 21.88 | 22.31 | 21.57 | 22.10 | +1.14% | 2.22 | 0.33% |
| 2025-12-12 | 22.19 | 22.41 | 21.73 | 21.85 | -1.53% | 5.34 | 0.79% |
| 2025-12-11 | 21.71 | 22.46 | 21.69 | 22.19 | +2.21% | 2.60 | 0.38% |
| 2025-12-10 | 21.25 | 21.85 | 21.25 | 21.71 | +1.17% | 2.18 | 0.33% |
| 2025-12-09 | 21.53 | 21.73 | 21.28 | 21.46 | -0.33% | 1.48 | 0.22% |
| 2025-12-08 | 21.54 | 21.66 | 21.05 | 21.53 | +0.23% | 1.73 | 0.26% |
| 2025-12-05 | 21.55 | 21.85 | 21.36 | 21.48 | -1.01% | 1.85 | 0.28% |
| 2025-12-04 | 22.12 | 22.19 | 21.62 | 21.70 | -1.45% | 1.50 | 0.22% |
| 2025-12-03 | 21.76 | 22.15 | 21.63 | 22.02 | +1.19% | 1.49 | 0.22% |
| 2025-12-02 | 22.13 | 22.20 | 21.65 | 21.76 | -0.96% | 2.01 | 0.30% |
| 2025-12-01 | 21.79 | 22.29 | 21.51 | 21.97 | +3.15% | 3.81 | 0.56% |
| 2025-11-28 | 21.39 | 21.59 | 21.13 | 21.30 | +0.19% | 2.49 | 0.38% |
| 2025-11-27 | 20.93 | 21.40 | 20.82 | 21.26 | +1.29% | 3.11 | 0.48% |
| 2025-11-26 | 20.76 | 21.32 | 20.69 | 20.99 | +1.06% | 2.37 | 0.37% |
| 2025-11-25 | 20.36 | 20.87 | 20.23 | 20.77 | +2.21% | 2.55 | 0.40% |
| 2025-11-24 | 20.39 | 20.77 | 20.04 | 20.32 | +0.10% | 4.79 | 0.77% |
| 2025-11-21 | 20.85 | 21.30 | 20.11 | 20.30 | -2.64% | 6.77 | 1.07% |
| 2025-11-20 | 20.84 | 21.04 | 20.58 | 20.85 | +0.68% | 1.88 | 0.29% |