新坐标 sh.603040
94.00
+3.30%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 91.00 | 95.00 | 88.51 | 94.00 | +3.30% | 4.94 | 4.00% |
| 2026-05-21 | 85.60 | 94.16 | 85.50 | 91.00 | +6.31% | 6.09 | 4.97% |
| 2026-05-20 | 87.00 | 87.20 | 83.34 | 85.60 | -1.35% | 2.46 | 2.13% |
| 2026-05-19 | 84.65 | 88.82 | 84.00 | 86.77 | +3.54% | 3.42 | 2.91% |
| 2026-05-18 | 82.90 | 85.99 | 81.38 | 83.80 | +1.09% | 4.54 | 4.00% |
| 2026-05-15 | 75.36 | 82.90 | 74.00 | 82.90 | +10.01% | 3.04 | 2.80% |
| 2026-05-14 | 79.15 | 79.36 | 74.75 | 75.36 | -4.02% | 1.92 | 1.85% |
| 2026-05-13 | 79.56 | 79.56 | 77.09 | 78.52 | -1.29% | 1.48 | 1.39% |
| 2026-05-12 | 81.47 | 81.47 | 79.00 | 79.55 | -2.36% | 1.91 | 1.76% |
| 2026-05-11 | 82.20 | 83.25 | 80.77 | 81.47 | -0.78% | 2.07 | 1.87% |
| 2026-05-08 | 81.01 | 82.99 | 80.10 | 82.11 | +1.37% | 2.32 | 2.09% |
| 2026-05-07 | 78.86 | 82.30 | 78.22 | 81.00 | +2.71% | 2.60 | 2.38% |
| 2026-05-06 | 79.80 | 80.44 | 78.00 | 78.86 | -0.95% | 1.43 | 1.34% |
| 2026-04-30 | 79.16 | 81.10 | 78.83 | 79.62 | +0.13% | 1.30 | 1.20% |
| 2026-04-29 | 76.78 | 81.86 | 76.20 | 79.52 | +2.00% | 1.87 | 1.75% |
| 2026-04-28 | 81.18 | 82.10 | 77.22 | 77.96 | -5.04% | 1.87 | 1.74% |
| 2026-04-27 | 81.70 | 83.04 | 81.10 | 82.10 | +0.50% | 1.53 | 1.38% |
| 2026-04-24 | 81.75 | 82.45 | 80.57 | 81.69 | -0.74% | 0.99 | 0.90% |
| 2026-04-23 | 85.00 | 85.01 | 81.53 | 82.30 | -2.71% | 1.33 | 1.19% |
| 2026-04-22 | 83.48 | 85.20 | 82.52 | 84.59 | +1.43% | 1.10 | 0.96% |