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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.01 | 55.23 | 50.00 | 55.23 | +10.00% | 2.51 | 3.14% |
| 2026-04-20 | 50.20 | 51.16 | 49.01 | 50.21 | +0.80% | 2.84 | 3.82% |
| 2026-04-17 | 47.24 | 51.21 | 47.20 | 49.81 | +4.80% | 3.52 | 4.75% |
| 2026-04-16 | 46.16 | 47.76 | 45.23 | 47.53 | +2.97% | 3.29 | 4.79% |
| 2026-04-15 | 43.86 | 48.25 | 43.50 | 46.16 | +5.24% | 4.75 | 6.98% |
| 2026-04-14 | 43.19 | 43.87 | 42.27 | 43.86 | +2.36% | 2.42 | 3.80% |
| 2026-04-13 | 42.00 | 43.25 | 41.88 | 42.85 | +0.73% | 2.04 | 3.23% |
| 2026-04-10 | 42.10 | 43.00 | 41.70 | 42.54 | +0.90% | 2.22 | 3.54% |
| 2026-04-09 | 42.76 | 43.34 | 41.70 | 42.16 | -1.06% | 2.71 | 4.32% |
| 2026-04-08 | 43.50 | 44.28 | 41.02 | 42.61 | -2.09% | 3.94 | 6.22% |
| 2026-04-07 | 45.63 | 45.92 | 42.68 | 43.52 | -5.37% | 4.39 | 6.69% |
| 2026-04-03 | 50.50 | 52.00 | 45.99 | 45.99 | -10.00% | 4.72 | 6.63% |
| 2026-04-02 | 46.74 | 52.27 | 46.41 | 51.10 | +7.53% | 6.63 | 8.89% |
| 2026-04-01 | 47.65 | 50.90 | 44.42 | 47.52 | -1.27% | 5.50 | 7.71% |
| 2026-03-31 | 45.60 | 48.97 | 44.00 | 48.13 | +6.91% | 4.59 | 6.65% |
| 2026-03-30 | 40.00 | 45.02 | 39.18 | 45.02 | +9.99% | 3.07 | 4.84% |
| 2026-03-27 | 39.16 | 42.61 | 39.16 | 40.93 | -0.17% | 2.61 | 4.31% |
| 2026-03-26 | 38.41 | 42.65 | 38.08 | 41.00 | +5.70% | 3.70 | 6.21% |
| 2026-03-25 | 39.30 | 39.40 | 37.88 | 38.79 | -2.27% | 3.04 | 5.34% |
| 2026-03-24 | 39.15 | 39.98 | 37.95 | 39.69 | +2.88% | 3.88 | 6.75% |