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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.94 | 62.62 | 55.97 | 62.51 | +9.78% | 2.30 | 2.82% |
| 2025-08-18 | 55.11 | 57.05 | 54.42 | 56.94 | +3.43% | 1.80 | 2.37% |
| 2025-08-15 | 52.10 | 55.37 | 52.10 | 55.05 | +4.56% | 1.44 | 1.94% |
| 2025-08-14 | 56.06 | 56.06 | 52.62 | 52.65 | -5.62% | 1.93 | 2.64% |
| 2025-08-13 | 53.81 | 56.37 | 53.59 | 55.78 | +3.69% | 2.30 | 3.08% |
| 2025-08-12 | 51.43 | 54.93 | 50.32 | 53.80 | +4.82% | 2.76 | 3.84% |
| 2025-08-11 | 50.14 | 51.73 | 49.13 | 51.33 | +2.38% | 1.41 | 2.03% |
| 2025-08-08 | 50.15 | 50.44 | 49.13 | 50.14 | -0.79% | 1.12 | 1.66% |
| 2025-08-07 | 49.64 | 51.59 | 49.64 | 50.53 | +2.25% | 1.97 | 2.84% |
| 2025-08-06 | 48.25 | 50.63 | 47.74 | 49.42 | +2.28% | 1.81 | 2.71% |
| 2025-08-05 | 49.34 | 49.84 | 47.66 | 48.32 | -1.42% | 1.28 | 1.94% |
| 2025-08-04 | 47.52 | 49.02 | 47.21 | 49.01 | +1.94% | 1.21 | 1.84% |
| 2025-08-01 | 48.10 | 50.04 | 47.45 | 48.08 | -0.04% | 1.83 | 2.79% |
| 2025-07-31 | 49.14 | 49.83 | 47.81 | 48.10 | -3.68% | 1.92 | 2.90% |
| 2025-07-30 | 51.37 | 51.93 | 48.84 | 49.94 | -1.95% | 2.42 | 3.55% |
| 2025-07-29 | 49.44 | 52.61 | 47.70 | 50.93 | +3.12% | 2.82 | 4.11% |
| 2025-07-28 | 47.32 | 50.74 | 47.21 | 49.39 | +4.08% | 2.36 | 3.51% |
| 2025-07-25 | 46.34 | 49.13 | 46.31 | 47.45 | +1.42% | 2.05 | 3.17% |
| 2025-07-24 | 46.92 | 47.95 | 46.30 | 46.79 | -1.26% | 1.77 | 2.77% |
| 2025-07-23 | 43.46 | 48.74 | 43.46 | 47.39 | +6.71% | 2.97 | 4.66% |