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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.45 | 20.91 | 20.30 | 20.71 | +1.07% | 2.18 | 0.34% |
| 2025-11-18 | 20.38 | 20.68 | 20.13 | 20.49 | +0.99% | 1.98 | 0.32% |
| 2025-11-17 | 20.37 | 20.40 | 20.15 | 20.29 | -0.39% | 1.58 | 0.25% |
| 2025-11-14 | 20.36 | 20.56 | 20.15 | 20.37 | +0.39% | 1.84 | 0.29% |
| 2025-11-13 | 20.38 | 20.53 | 20.11 | 20.29 | -0.83% | 2.38 | 0.38% |
| 2025-11-12 | 20.42 | 20.68 | 20.31 | 20.46 | +0.44% | 2.82 | 0.45% |
| 2025-11-11 | 20.10 | 20.48 | 20.02 | 20.37 | +1.39% | 1.55 | 0.25% |
| 2025-11-10 | 20.17 | 20.25 | 19.99 | 20.09 | -0.05% | 2.10 | 0.34% |
| 2025-11-07 | 19.98 | 20.33 | 19.97 | 20.10 | +0.50% | 1.58 | 0.26% |
| 2025-11-06 | 19.92 | 20.27 | 19.82 | 20.00 | +0.45% | 2.76 | 0.45% |
| 2025-11-05 | 19.82 | 20.09 | 19.50 | 19.91 | +0.20% | 2.39 | 0.39% |
| 2025-11-04 | 19.87 | 19.98 | 19.69 | 19.87 | -0.05% | 2.30 | 0.38% |
| 2025-11-03 | 19.48 | 20.00 | 19.32 | 19.88 | +1.84% | 3.44 | 0.56% |
| 2025-10-31 | 19.00 | 19.60 | 18.97 | 19.52 | +1.40% | 3.46 | 0.58% |
| 2025-10-30 | 19.15 | 19.30 | 18.80 | 19.25 | +0.52% | 3.20 | 0.55% |
| 2025-10-29 | 18.33 | 19.15 | 18.25 | 19.15 | +4.25% | 4.39 | 0.76% |
| 2025-10-28 | 18.45 | 18.50 | 18.28 | 18.37 | -0.27% | 1.26 | 0.22% |
| 2025-10-27 | 18.48 | 18.59 | 18.35 | 18.42 | -0.27% | 1.44 | 0.25% |
| 2025-10-24 | 18.48 | 18.50 | 18.35 | 18.47 | -0.22% | 1.25 | 0.22% |
| 2025-10-23 | 18.37 | 18.54 | 18.31 | 18.51 | +0.76% | 1.45 | 0.25% |