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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.84 | 18.99 | 18.56 | 18.70 | -0.53% | 0.96 | 0.16% |
| 2025-09-15 | 18.95 | 19.03 | 18.77 | 18.80 | -0.78% | 1.09 | 0.18% |
| 2025-09-12 | 18.86 | 19.13 | 18.78 | 18.95 | +0.90% | 1.72 | 0.29% |
| 2025-09-11 | 18.79 | 18.94 | 18.68 | 18.78 | +0.21% | 1.44 | 0.25% |
| 2025-09-10 | 18.72 | 18.92 | 18.67 | 18.74 | -0.37% | 1.87 | 0.32% |
| 2025-09-09 | 18.32 | 18.83 | 18.31 | 18.81 | +2.15% | 2.28 | 0.39% |
| 2025-09-08 | 17.98 | 18.60 | 17.88 | 18.41 | +2.54% | 2.24 | 0.39% |
| 2025-09-05 | 18.00 | 18.03 | 17.75 | 17.96 | -0.22% | 1.42 | 0.26% |
| 2025-09-04 | 18.12 | 18.15 | 17.88 | 17.99 | -1.20% | 1.34 | 0.24% |
| 2025-09-03 | 18.57 | 18.59 | 18.10 | 18.21 | -1.71% | 1.98 | 0.35% |
| 2025-09-02 | 18.54 | 18.73 | 18.49 | 18.53 | -0.27% | 1.53 | 0.27% |
| 2025-09-01 | 18.64 | 18.73 | 18.39 | 18.58 | -0.21% | 1.91 | 0.33% |
| 2025-08-29 | 18.57 | 18.75 | 18.52 | 18.62 | 0.00% | 1.44 | 0.25% |
| 2025-08-28 | 18.71 | 19.01 | 18.37 | 18.62 | +1.29% | 2.33 | 0.40% |
| 2025-08-27 | 18.63 | 18.67 | 18.37 | 18.38 | -1.59% | 1.38 | 0.24% |
| 2025-08-26 | 18.62 | 18.81 | 18.45 | 18.68 | +0.37% | 2.01 | 0.35% |
| 2025-08-25 | 18.47 | 18.67 | 18.47 | 18.61 | +0.75% | 1.33 | 0.23% |
| 2025-08-22 | 18.56 | 18.56 | 18.36 | 18.47 | -0.43% | 1.49 | 0.26% |
| 2025-08-21 | 18.51 | 18.62 | 18.43 | 18.55 | +0.16% | 0.94 | 0.16% |
| 2025-08-20 | 18.44 | 18.52 | 18.28 | 18.52 | 0.00% | 1.25 | 0.22% |