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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.07 | 46.35 | 43.98 | 44.41 | -4.57% | 2.11 | 3.46% |
| 2025-07-21 | 44.27 | 46.86 | 43.76 | 46.53 | +5.18% | 2.42 | 3.94% |
| 2025-07-18 | 44.08 | 44.89 | 43.34 | 44.24 | -0.20% | 1.60 | 2.67% |
| 2025-07-17 | 43.19 | 44.50 | 43.06 | 44.33 | +2.29% | 1.89 | 3.17% |
| 2025-07-16 | 43.02 | 44.39 | 41.99 | 43.33 | +0.79% | 2.26 | 3.84% |
| 2025-07-15 | 42.00 | 44.36 | 42.00 | 43.00 | +2.34% | 3.44 | 5.84% |
| 2025-07-14 | 39.21 | 42.06 | 39.21 | 42.01 | +7.11% | 2.94 | 5.29% |
| 2025-07-11 | 39.06 | 39.93 | 38.72 | 39.22 | +0.05% | 0.88 | 1.65% |
| 2025-07-10 | 39.97 | 40.22 | 38.87 | 39.20 | -2.73% | 1.34 | 2.51% |
| 2025-07-09 | 41.40 | 41.70 | 40.00 | 40.31 | -0.44% | 1.58 | 2.86% |
| 2025-07-08 | 39.73 | 41.06 | 39.71 | 40.49 | +0.89% | 1.64 | 2.98% |
| 2025-07-07 | 40.48 | 40.55 | 39.07 | 40.13 | -1.05% | 1.59 | 2.94% |
| 2025-07-04 | 41.21 | 41.91 | 40.39 | 40.55 | -2.46% | 1.58 | 2.86% |
| 2025-07-03 | 40.94 | 42.19 | 40.44 | 41.58 | +1.50% | 2.54 | 4.50% |
| 2025-07-02 | 41.57 | 42.69 | 40.56 | 40.96 | -2.44% | 3.21 | 5.69% |
| 2025-07-01 | 40.68 | 43.43 | 40.02 | 41.98 | +5.28% | 5.94 | 10.39% |
| 2025-06-30 | 36.47 | 39.88 | 36.47 | 39.88 | +9.99% | 1.92 | 3.66% |
| 2025-06-27 | 36.46 | 36.73 | 35.96 | 36.26 | +0.14% | 0.77 | 1.56% |
| 2025-06-26 | 36.62 | 36.73 | 36.17 | 36.21 | -1.91% | 0.90 | 1.82% |
| 2025-06-25 | 36.33 | 37.14 | 36.20 | 36.91 | +1.61% | 1.44 | 2.89% |