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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.34 | 25.96 | 24.97 | 25.86 | +2.74% | 0.49 | 1.29% |
| 2025-10-22 | 25.21 | 25.39 | 25.00 | 25.17 | -0.20% | 0.27 | 0.72% |
| 2025-10-21 | 24.80 | 25.24 | 24.72 | 25.22 | +1.82% | 0.35 | 0.95% |
| 2025-10-20 | 24.24 | 25.02 | 24.24 | 24.77 | +2.14% | 0.49 | 1.34% |
| 2025-10-17 | 25.60 | 25.69 | 24.20 | 24.25 | -5.61% | 0.85 | 2.30% |
| 2025-10-16 | 26.09 | 26.35 | 25.56 | 25.69 | -1.57% | 0.48 | 1.26% |
| 2025-10-15 | 25.50 | 26.15 | 25.38 | 26.10 | +0.85% | 0.66 | 1.72% |
| 2025-10-14 | 27.32 | 27.48 | 25.71 | 25.88 | -4.78% | 1.27 | 3.23% |
| 2025-10-13 | 26.50 | 27.70 | 26.45 | 27.18 | -6.89% | 1.65 | 4.10% |
| 2025-10-10 | 28.36 | 29.20 | 28.13 | 29.19 | +2.46% | 1.25 | 2.92% |
| 2025-10-09 | 28.20 | 29.00 | 27.69 | 28.49 | +1.68% | 1.06 | 2.51% |
| 2025-09-30 | 28.35 | 28.87 | 27.95 | 28.02 | -1.48% | 0.75 | 1.79% |
| 2025-09-29 | 28.25 | 29.11 | 27.50 | 28.44 | +0.67% | 1.08 | 2.58% |
| 2025-09-26 | 28.02 | 28.49 | 27.90 | 28.25 | +0.07% | 0.68 | 1.63% |
| 2025-09-25 | 28.57 | 29.12 | 28.11 | 28.23 | -1.19% | 1.20 | 2.84% |
| 2025-09-24 | 28.56 | 28.68 | 28.13 | 28.57 | -0.76% | 0.86 | 2.04% |
| 2025-09-23 | 29.56 | 29.56 | 27.59 | 28.79 | -2.34% | 1.43 | 3.39% |
| 2025-09-22 | 29.61 | 29.90 | 28.93 | 29.48 | -0.07% | 1.21 | 2.78% |
| 2025-09-19 | 30.02 | 30.61 | 29.10 | 29.50 | -0.94% | 2.70 | 6.12% |
| 2025-09-18 | 27.08 | 29.78 | 27.08 | 29.78 | +10.01% | 3.10 | 7.25% |