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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.35 | 30.60 | 30.03 | 30.18 | -0.95% | 0.64 | 1.43% |
| 2025-07-21 | 29.71 | 30.97 | 29.56 | 30.47 | +2.28% | 0.88 | 1.97% |
| 2025-07-18 | 30.23 | 30.23 | 29.68 | 29.79 | -1.39% | 0.42 | 0.96% |
| 2025-07-17 | 30.16 | 30.49 | 29.90 | 30.21 | +0.17% | 0.41 | 0.92% |
| 2025-07-16 | 29.63 | 30.63 | 29.63 | 30.16 | +1.86% | 0.63 | 1.41% |
| 2025-07-15 | 29.74 | 29.87 | 29.30 | 29.61 | -0.74% | 0.31 | 0.71% |
| 2025-07-14 | 29.55 | 30.16 | 29.53 | 29.83 | +0.54% | 0.35 | 0.80% |
| 2025-07-11 | 29.70 | 29.78 | 29.17 | 29.67 | -0.10% | 0.30 | 0.69% |
| 2025-07-10 | 29.54 | 29.84 | 29.27 | 29.70 | +0.07% | 0.31 | 0.70% |
| 2025-07-09 | 29.90 | 30.18 | 29.56 | 29.68 | -0.80% | 0.35 | 0.78% |
| 2025-07-08 | 29.08 | 30.10 | 28.96 | 29.92 | +2.68% | 0.62 | 1.41% |
| 2025-07-07 | 28.86 | 29.28 | 28.86 | 29.14 | +0.38% | 0.27 | 0.63% |
| 2025-07-04 | 29.41 | 29.55 | 28.94 | 29.03 | -1.76% | 0.37 | 0.86% |
| 2025-07-03 | 29.66 | 30.17 | 29.49 | 29.55 | +0.10% | 0.37 | 0.85% |
| 2025-07-02 | 30.35 | 30.57 | 29.34 | 29.52 | -3.43% | 0.55 | 1.26% |
| 2025-07-01 | 29.72 | 31.13 | 29.31 | 30.57 | +2.83% | 0.89 | 1.97% |
| 2025-06-30 | 29.60 | 29.76 | 29.00 | 29.73 | -0.20% | 0.35 | 0.80% |
| 2025-06-27 | 29.63 | 29.94 | 29.08 | 29.79 | +0.81% | 0.35 | 0.79% |
| 2025-06-26 | 29.80 | 30.07 | 29.48 | 29.55 | -1.00% | 0.32 | 0.73% |
| 2025-06-25 | 29.60 | 30.14 | 29.48 | 29.85 | +0.95% | 0.45 | 1.02% |