新宏泰 sh.603016
48.60
+1.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.53 | 48.96 | 47.20 | 48.60 | +1.25% | 1.51 | 2.11% |
| 2026-05-21 | 49.47 | 51.23 | 47.52 | 48.00 | -2.89% | 2.07 | 2.82% |
| 2026-05-20 | 48.09 | 50.08 | 47.80 | 49.43 | +0.67% | 1.86 | 2.57% |
| 2026-05-19 | 48.90 | 50.88 | 46.93 | 49.10 | +0.82% | 2.82 | 3.92% |
| 2026-05-18 | 51.55 | 52.08 | 48.10 | 48.70 | -6.17% | 2.95 | 4.05% |
| 2026-05-15 | 55.00 | 56.25 | 50.85 | 51.90 | -7.73% | 4.12 | 5.25% |
| 2026-05-14 | 51.14 | 56.25 | 50.37 | 56.25 | +9.99% | 3.02 | 3.86% |
| 2026-05-13 | 51.61 | 52.60 | 51.05 | 51.14 | -0.56% | 1.83 | 2.38% |
| 2026-05-12 | 52.74 | 52.74 | 50.50 | 51.43 | -2.15% | 2.21 | 2.91% |
| 2026-05-11 | 54.01 | 54.16 | 52.17 | 52.56 | -2.68% | 2.32 | 2.95% |
| 2026-05-08 | 55.34 | 55.68 | 53.93 | 54.01 | -3.07% | 2.16 | 2.67% |
| 2026-05-07 | 52.51 | 56.68 | 52.15 | 55.72 | +5.05% | 3.31 | 4.06% |
| 2026-05-06 | 56.04 | 56.04 | 52.18 | 53.04 | -3.46% | 3.73 | 4.72% |
| 2026-04-30 | 58.50 | 60.86 | 54.13 | 54.94 | -8.25% | 5.44 | 6.50% |
| 2026-04-29 | 58.50 | 60.56 | 58.50 | 59.88 | +1.34% | 3.03 | 3.43% |
| 2026-04-28 | 58.86 | 59.76 | 57.40 | 59.09 | +0.39% | 3.79 | 4.37% |
| 2026-04-27 | 61.17 | 61.36 | 56.46 | 58.86 | +1.41% | 6.50 | 7.52% |
| 2026-04-24 | 52.01 | 58.04 | 52.01 | 58.04 | +10.01% | 1.84 | 2.20% |
| 2026-04-23 | 53.87 | 55.18 | 51.77 | 52.76 | -2.17% | 4.38 | 5.57% |
| 2026-04-22 | 55.00 | 58.88 | 53.91 | 53.93 | -2.35% | 8.20 | 9.87% |