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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.30 | 27.80 | 27.01 | 27.07 | -0.40% | 0.62 | 1.53% |
| 2025-09-16 | 26.96 | 27.38 | 26.90 | 27.18 | +0.15% | 0.47 | 1.18% |
| 2025-09-15 | 27.48 | 27.48 | 26.90 | 27.14 | -0.88% | 0.59 | 1.48% |
| 2025-09-12 | 27.60 | 27.99 | 27.25 | 27.38 | -0.80% | 0.73 | 1.78% |
| 2025-09-11 | 27.63 | 28.19 | 27.20 | 27.60 | -0.11% | 0.97 | 2.37% |
| 2025-09-10 | 27.56 | 27.70 | 27.24 | 27.63 | +0.18% | 0.51 | 1.27% |
| 2025-09-09 | 27.97 | 27.97 | 27.18 | 27.58 | -1.43% | 0.69 | 1.69% |
| 2025-09-08 | 26.60 | 28.00 | 26.60 | 27.98 | +5.19% | 1.28 | 3.14% |
| 2025-09-05 | 26.30 | 26.75 | 26.08 | 26.60 | +1.99% | 0.57 | 1.46% |
| 2025-09-04 | 26.03 | 26.44 | 25.80 | 26.08 | +0.27% | 0.61 | 1.56% |
| 2025-09-03 | 26.32 | 26.72 | 26.00 | 26.01 | -1.74% | 0.43 | 1.11% |
| 2025-09-02 | 26.63 | 26.95 | 26.11 | 26.47 | -1.08% | 0.54 | 1.38% |
| 2025-09-01 | 26.71 | 27.12 | 26.17 | 26.76 | +0.04% | 0.53 | 1.34% |
| 2025-08-29 | 26.67 | 26.96 | 26.40 | 26.75 | -0.07% | 0.54 | 1.37% |
| 2025-08-28 | 27.40 | 27.67 | 26.00 | 26.77 | -2.58% | 1.21 | 3.06% |
| 2025-08-27 | 27.94 | 28.17 | 27.42 | 27.48 | -1.61% | 0.95 | 2.30% |
| 2025-08-26 | 27.50 | 28.80 | 27.41 | 27.93 | +1.71% | 1.37 | 3.28% |
| 2025-08-25 | 27.83 | 27.85 | 27.25 | 27.46 | -0.90% | 0.81 | 1.98% |
| 2025-08-22 | 27.53 | 27.85 | 27.42 | 27.71 | +0.25% | 0.56 | 1.37% |
| 2025-08-21 | 27.95 | 28.16 | 27.52 | 27.64 | -1.64% | 0.72 | 1.76% |