新宏泰 sh.603016
47.07
-3.15%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.44 | 31.44 | 30.58 | 30.81 | -1.66% | 0.85 | 1.85% |
| 2026-01-16 | 31.57 | 31.98 | 30.97 | 31.33 | -0.19% | 0.86 | 1.85% |
| 2026-01-15 | 30.68 | 31.68 | 30.48 | 31.39 | +1.32% | 0.85 | 1.83% |
| 2026-01-14 | 30.43 | 31.45 | 30.36 | 30.98 | +1.34% | 1.05 | 2.29% |
| 2026-01-13 | 30.28 | 30.80 | 29.45 | 30.57 | +0.76% | 1.07 | 2.39% |
| 2026-01-12 | 30.48 | 30.55 | 29.66 | 30.34 | +0.20% | 1.17 | 2.62% |
| 2026-01-09 | 30.35 | 31.40 | 30.10 | 30.28 | -1.05% | 1.10 | 2.41% |
| 2026-01-08 | 30.91 | 30.97 | 30.38 | 30.60 | -1.00% | 0.79 | 1.74% |
| 2026-01-07 | 30.00 | 31.45 | 29.98 | 30.91 | +2.35% | 1.09 | 2.38% |
| 2026-01-06 | 30.25 | 30.50 | 29.81 | 30.20 | +0.37% | 0.88 | 1.98% |
| 2026-01-05 | 30.12 | 31.10 | 29.84 | 30.09 | -0.10% | 1.16 | 2.57% |
| 2025-12-31 | 29.20 | 30.50 | 28.62 | 30.12 | +3.08% | 1.19 | 2.71% |
| 2025-12-30 | 29.59 | 30.00 | 29.00 | 29.22 | -0.31% | 1.12 | 2.58% |
| 2025-12-29 | 28.95 | 29.59 | 28.52 | 29.31 | +1.77% | 1.23 | 2.85% |
| 2025-12-26 | 28.70 | 29.27 | 28.51 | 28.80 | +0.35% | 1.40 | 3.26% |
| 2025-12-25 | 27.56 | 28.97 | 27.31 | 28.70 | +4.06% | 1.74 | 4.14% |
| 2025-12-24 | 27.23 | 27.84 | 27.20 | 27.58 | +1.29% | 0.76 | 1.85% |
| 2025-12-23 | 26.92 | 27.82 | 26.88 | 27.23 | +0.48% | 0.62 | 1.54% |
| 2025-12-22 | 27.00 | 27.18 | 26.80 | 27.10 | +0.22% | 0.37 | 0.93% |
| 2025-12-19 | 26.98 | 27.17 | 26.88 | 27.04 | +0.26% | 0.32 | 0.81% |