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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.76 | 25.81 | 25.15 | 25.22 | -0.90% | 0.23 | 0.62% |
| 2025-11-19 | 25.79 | 25.89 | 25.20 | 25.45 | -1.24% | 0.38 | 1.02% |
| 2025-11-18 | 26.25 | 26.25 | 25.73 | 25.77 | -1.94% | 0.34 | 0.89% |
| 2025-11-17 | 26.23 | 26.78 | 25.81 | 26.28 | +0.69% | 0.40 | 1.02% |
| 2025-11-14 | 26.02 | 26.44 | 25.88 | 26.10 | +0.12% | 0.34 | 0.89% |
| 2025-11-13 | 26.13 | 26.35 | 26.00 | 26.07 | -0.11% | 0.31 | 0.79% |
| 2025-11-12 | 26.70 | 26.70 | 25.99 | 26.10 | -2.14% | 0.42 | 1.07% |
| 2025-11-11 | 26.44 | 27.09 | 26.44 | 26.67 | +0.91% | 0.38 | 0.96% |
| 2025-11-10 | 26.61 | 26.78 | 26.31 | 26.43 | -0.94% | 0.42 | 1.06% |
| 2025-11-07 | 26.92 | 27.13 | 26.60 | 26.68 | -1.08% | 0.41 | 1.03% |
| 2025-11-06 | 27.30 | 27.30 | 26.85 | 26.97 | -0.59% | 0.46 | 1.14% |
| 2025-11-05 | 26.74 | 27.27 | 26.51 | 27.13 | +1.38% | 0.62 | 1.56% |
| 2025-11-04 | 27.18 | 27.28 | 26.66 | 26.76 | -0.78% | 0.41 | 1.04% |
| 2025-11-03 | 26.23 | 27.30 | 26.11 | 26.97 | +2.90% | 0.83 | 2.09% |
| 2025-10-31 | 25.87 | 26.44 | 25.87 | 26.21 | +0.96% | 0.32 | 0.83% |
| 2025-10-30 | 26.79 | 27.00 | 25.93 | 25.96 | -3.10% | 0.60 | 1.53% |
| 2025-10-29 | 26.50 | 27.18 | 26.31 | 26.79 | +1.09% | 0.69 | 1.74% |
| 2025-10-28 | 25.99 | 27.16 | 25.85 | 26.50 | +1.45% | 0.79 | 2.00% |
| 2025-10-27 | 25.86 | 26.48 | 25.75 | 26.12 | +1.48% | 0.53 | 1.39% |
| 2025-10-24 | 25.86 | 26.04 | 25.61 | 25.74 | -0.46% | 0.34 | 0.88% |