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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.00 | 34.15 | 33.21 | 33.44 | -1.04% | 0.48 | 0.97% |
| 2026-02-12 | 34.00 | 34.43 | 33.44 | 33.79 | +0.09% | 0.84 | 1.67% |
| 2026-02-11 | 34.70 | 34.80 | 33.62 | 33.76 | -2.71% | 0.94 | 1.87% |
| 2026-02-10 | 35.42 | 35.98 | 34.60 | 34.70 | -2.03% | 1.06 | 2.03% |
| 2026-02-09 | 35.51 | 36.00 | 34.78 | 35.42 | -0.23% | 1.81 | 3.46% |
| 2026-02-06 | 33.33 | 35.98 | 33.29 | 35.50 | +6.70% | 2.29 | 4.47% |
| 2026-02-05 | 31.05 | 33.84 | 30.80 | 33.27 | +6.19% | 1.71 | 3.55% |
| 2026-02-04 | 31.78 | 31.88 | 31.10 | 31.33 | -1.48% | 0.71 | 1.52% |
| 2026-02-03 | 31.13 | 31.85 | 30.85 | 31.80 | +2.15% | 0.51 | 1.10% |
| 2026-02-02 | 31.14 | 31.95 | 31.00 | 31.13 | -0.26% | 0.74 | 1.58% |
| 2026-01-30 | 30.96 | 31.39 | 30.44 | 31.21 | +0.81% | 0.61 | 1.33% |
| 2026-01-29 | 31.36 | 31.90 | 30.82 | 30.96 | -1.59% | 0.54 | 1.17% |
| 2026-01-28 | 31.57 | 32.13 | 31.28 | 31.46 | -0.76% | 0.61 | 1.31% |
| 2026-01-27 | 32.65 | 32.65 | 31.28 | 31.70 | -2.79% | 0.91 | 1.95% |
| 2026-01-26 | 32.49 | 33.37 | 32.00 | 32.61 | +0.37% | 0.89 | 1.83% |
| 2026-01-23 | 31.86 | 32.85 | 31.69 | 32.49 | +1.91% | 0.67 | 1.39% |
| 2026-01-22 | 32.56 | 32.60 | 31.78 | 31.88 | -2.30% | 0.83 | 1.76% |
| 2026-01-21 | 31.13 | 33.27 | 30.80 | 32.63 | +4.75% | 1.18 | 2.46% |
| 2026-01-20 | 30.60 | 31.81 | 30.60 | 31.15 | +1.10% | 0.95 | 2.06% |
| 2026-01-19 | 31.44 | 31.44 | 30.58 | 30.81 | -1.66% | 0.85 | 1.85% |