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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.59 | 27.29 | 26.44 | 26.97 | +1.39% | 0.44 | 1.09% |
| 2025-12-17 | 26.66 | 26.91 | 26.06 | 26.60 | -1.12% | 0.58 | 1.47% |
| 2025-12-16 | 26.50 | 27.45 | 26.35 | 26.90 | +0.82% | 0.59 | 1.49% |
| 2025-12-15 | 27.10 | 27.15 | 26.45 | 26.68 | -1.37% | 0.68 | 1.70% |
| 2025-12-12 | 26.58 | 27.88 | 26.39 | 27.05 | +1.77% | 1.56 | 3.86% |
| 2025-12-11 | 26.50 | 26.93 | 26.13 | 26.58 | +0.83% | 0.64 | 1.62% |
| 2025-12-10 | 26.02 | 26.55 | 25.92 | 26.36 | +1.11% | 0.44 | 1.13% |
| 2025-12-09 | 25.89 | 26.46 | 25.89 | 26.07 | +0.19% | 0.30 | 0.79% |
| 2025-12-08 | 25.92 | 26.17 | 25.52 | 26.02 | +0.77% | 0.35 | 0.92% |
| 2025-12-05 | 25.77 | 25.87 | 25.32 | 25.82 | +0.16% | 0.24 | 0.63% |
| 2025-12-04 | 26.38 | 26.60 | 25.75 | 25.78 | -2.53% | 0.38 | 0.98% |
| 2025-12-03 | 26.71 | 26.84 | 26.42 | 26.45 | -0.41% | 0.26 | 0.67% |
| 2025-12-02 | 26.77 | 26.80 | 26.42 | 26.56 | -0.78% | 0.34 | 0.85% |
| 2025-12-01 | 26.62 | 27.15 | 26.50 | 26.77 | +0.56% | 0.82 | 2.05% |
| 2025-11-28 | 25.18 | 26.88 | 24.86 | 26.62 | +5.68% | 1.08 | 2.78% |
| 2025-11-27 | 24.76 | 25.74 | 24.69 | 25.19 | +1.82% | 0.41 | 1.11% |
| 2025-11-26 | 25.08 | 25.20 | 24.70 | 24.74 | -1.20% | 0.26 | 0.71% |
| 2025-11-25 | 25.01 | 25.44 | 24.92 | 25.04 | +0.32% | 0.28 | 0.75% |
| 2025-11-24 | 24.80 | 25.12 | 24.61 | 24.96 | +0.89% | 0.33 | 0.91% |
| 2025-11-21 | 25.10 | 25.65 | 24.60 | 24.74 | -1.90% | 0.44 | 1.20% |