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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.44 | 18.53 | 18.32 | 18.37 | -0.38% | 0.88 | 0.16% |
| 2025-10-21 | 18.53 | 18.60 | 18.36 | 18.44 | -0.49% | 1.03 | 0.18% |
| 2025-10-20 | 18.42 | 18.54 | 18.06 | 18.53 | +0.60% | 1.36 | 0.24% |
| 2025-10-17 | 18.50 | 18.62 | 18.38 | 18.42 | -0.70% | 1.04 | 0.18% |
| 2025-10-16 | 18.46 | 18.56 | 18.36 | 18.55 | +0.38% | 1.06 | 0.19% |
| 2025-10-15 | 18.38 | 18.50 | 18.24 | 18.48 | +0.54% | 1.35 | 0.24% |
| 2025-10-14 | 18.33 | 18.54 | 18.17 | 18.38 | +0.27% | 2.09 | 0.37% |
| 2025-10-13 | 18.40 | 18.44 | 18.06 | 18.33 | -1.17% | 1.77 | 0.31% |
| 2025-10-10 | 18.19 | 18.73 | 18.18 | 18.55 | +1.63% | 2.76 | 0.48% |
| 2025-10-09 | 17.80 | 18.25 | 17.79 | 18.25 | +2.50% | 2.08 | 0.37% |
| 2025-09-30 | 17.91 | 17.91 | 17.77 | 17.81 | -0.61% | 1.10 | 0.20% |
| 2025-09-29 | 17.98 | 17.98 | 17.78 | 17.92 | -0.33% | 1.40 | 0.25% |
| 2025-09-26 | 17.93 | 18.03 | 17.75 | 17.97 | +0.33% | 0.85 | 0.15% |
| 2025-09-25 | 18.13 | 18.14 | 17.89 | 17.92 | -0.88% | 1.17 | 0.21% |
| 2025-09-24 | 18.01 | 18.28 | 17.95 | 18.07 | +0.33% | 1.30 | 0.23% |
| 2025-09-23 | 17.94 | 18.05 | 17.81 | 18.01 | +0.44% | 1.12 | 0.20% |
| 2025-09-22 | 18.05 | 18.06 | 17.81 | 17.94 | -1.15% | 1.34 | 0.24% |
| 2025-09-19 | 17.96 | 18.17 | 17.76 | 18.14 | +0.88% | 1.53 | 0.27% |
| 2025-09-18 | 18.34 | 18.37 | 17.89 | 17.98 | -1.89% | 1.67 | 0.30% |
| 2025-09-17 | 18.70 | 18.77 | 18.29 | 18.33 | -1.96% | 1.50 | 0.26% |