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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.17 | 27.49 | 27.04 | 27.25 | +0.26% | 0.68 | 1.67% |
| 2025-08-18 | 27.20 | 27.43 | 27.03 | 27.18 | +0.33% | 0.87 | 2.17% |
| 2025-08-15 | 27.18 | 27.29 | 26.90 | 27.09 | 0.00% | 0.65 | 1.63% |
| 2025-08-14 | 27.39 | 27.50 | 27.02 | 27.09 | -1.06% | 0.62 | 1.53% |
| 2025-08-13 | 27.61 | 27.70 | 27.21 | 27.38 | -0.80% | 0.56 | 1.38% |
| 2025-08-12 | 27.48 | 28.03 | 27.22 | 27.60 | +0.36% | 0.71 | 1.72% |
| 2025-08-11 | 26.97 | 27.62 | 26.89 | 27.50 | +2.00% | 0.65 | 1.62% |
| 2025-08-08 | 27.34 | 27.60 | 26.89 | 26.96 | -2.50% | 0.77 | 1.91% |
| 2025-08-07 | 27.33 | 28.28 | 27.20 | 27.65 | +1.10% | 0.94 | 2.27% |
| 2025-08-06 | 27.05 | 27.50 | 26.85 | 27.35 | +1.07% | 0.49 | 1.21% |
| 2025-08-05 | 27.00 | 27.13 | 26.89 | 27.06 | +0.52% | 0.35 | 0.87% |
| 2025-08-04 | 27.08 | 27.08 | 26.65 | 26.92 | -0.41% | 0.35 | 0.87% |
| 2025-08-01 | 26.66 | 27.12 | 26.66 | 27.03 | +0.97% | 0.36 | 0.90% |
| 2025-07-31 | 27.38 | 27.45 | 26.62 | 26.77 | -2.80% | 0.84 | 2.10% |
| 2025-07-30 | 27.30 | 27.58 | 26.82 | 27.54 | +0.81% | 0.70 | 1.73% |
| 2025-07-29 | 27.34 | 27.39 | 27.08 | 27.32 | +0.66% | 0.48 | 1.18% |
| 2025-07-28 | 28.34 | 28.43 | 26.91 | 27.14 | -4.71% | 1.48 | 3.63% |
| 2025-07-25 | 28.10 | 28.48 | 27.80 | 28.48 | +1.42% | 0.53 | 1.26% |
| 2025-07-24 | 28.75 | 28.95 | 27.50 | 28.08 | -2.33% | 1.29 | 3.07% |
| 2025-07-23 | 30.17 | 30.17 | 28.74 | 28.75 | -4.74% | 1.09 | 2.51% |