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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.04 | 29.70 | 28.91 | 29.57 | +1.83% | 0.36 | 0.83% |
| 2025-06-23 | 28.60 | 29.39 | 28.51 | 29.04 | 0.00% | 0.41 | 0.97% |
| 2025-06-20 | 28.58 | 29.10 | 28.58 | 29.04 | +0.97% | 0.25 | 0.58% |
| 2025-06-19 | 29.39 | 29.77 | 28.58 | 28.76 | -2.14% | 0.35 | 0.82% |
| 2025-06-18 | 29.06 | 29.50 | 28.68 | 29.39 | +1.14% | 0.27 | 0.63% |
| 2025-06-17 | 29.42 | 29.52 | 28.91 | 29.06 | -1.44% | 0.32 | 0.73% |
| 2025-06-16 | 29.23 | 29.70 | 28.87 | 29.48 | +0.03% | 0.27 | 0.61% |
| 2025-06-13 | 30.09 | 30.13 | 29.23 | 29.47 | -2.06% | 0.38 | 0.85% |
| 2025-06-12 | 30.45 | 30.59 | 30.03 | 30.09 | -1.58% | 0.36 | 0.78% |
| 2025-06-11 | 30.01 | 30.84 | 30.01 | 30.58 | +1.44% | 0.45 | 0.98% |
| 2025-06-10 | 31.00 | 31.09 | 29.43 | 30.14 | -3.07% | 0.83 | 1.82% |
| 2025-06-09 | 30.49 | 31.27 | 30.31 | 31.10 | +1.61% | 0.65 | 1.40% |
| 2025-06-06 | 30.29 | 30.67 | 29.83 | 30.61 | +1.63% | 0.44 | 0.96% |
| 2025-06-05 | 30.63 | 31.09 | 30.11 | 30.11 | -1.61% | 0.61 | 1.34% |
| 2025-06-04 | 30.70 | 30.89 | 30.41 | 30.61 | -0.13% | 0.43 | 0.93% |
| 2025-06-03 | 30.32 | 30.80 | 29.73 | 30.64 | +0.84% | 0.63 | 1.37% |
| 2025-05-30 | 30.91 | 31.79 | 30.24 | 30.39 | -2.59% | 0.76 | 1.62% |
| 2025-05-29 | 30.53 | 31.49 | 30.21 | 31.20 | +2.26% | 0.81 | 1.75% |
| 2025-05-28 | 31.42 | 31.54 | 30.32 | 30.51 | -3.12% | 0.96 | 2.06% |
| 2025-05-27 | 31.49 | 31.84 | 31.08 | 31.49 | -0.71% | 0.86 | 1.81% |