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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.41 | 36.84 | 35.17 | 36.33 | +2.81% | 1.68 | 3.40% |
| 2025-06-23 | 35.72 | 35.81 | 34.86 | 35.33 | -0.92% | 0.85 | 1.78% |
| 2025-06-20 | 35.78 | 36.44 | 35.55 | 35.66 | -1.32% | 0.72 | 1.48% |
| 2025-06-19 | 36.73 | 37.69 | 35.75 | 36.14 | -1.67% | 1.30 | 2.59% |
| 2025-06-18 | 36.63 | 37.04 | 36.08 | 36.75 | -0.48% | 0.81 | 1.62% |
| 2025-06-17 | 37.94 | 38.23 | 36.68 | 36.93 | -2.72% | 0.98 | 1.94% |
| 2025-06-16 | 37.60 | 38.20 | 37.54 | 37.96 | +0.03% | 1.00 | 1.94% |
| 2025-06-13 | 38.92 | 39.21 | 37.79 | 37.95 | -2.67% | 0.91 | 1.74% |
| 2025-06-12 | 38.23 | 39.22 | 38.23 | 39.00 | +0.28% | 1.01 | 1.92% |
| 2025-06-11 | 38.72 | 39.23 | 38.61 | 38.89 | 0.00% | 1.07 | 1.99% |
| 2025-06-10 | 39.58 | 39.92 | 38.22 | 38.89 | -1.85% | 1.70 | 3.17% |
| 2025-06-09 | 40.25 | 41.05 | 39.50 | 39.62 | -1.39% | 1.16 | 2.09% |
| 2025-06-06 | 40.86 | 40.88 | 39.90 | 40.18 | -1.68% | 0.97 | 1.75% |
| 2025-06-05 | 40.20 | 41.26 | 39.89 | 40.86 | +1.24% | 1.07 | 1.91% |
| 2025-06-04 | 40.48 | 40.87 | 40.06 | 40.36 | +0.58% | 1.02 | 1.84% |
| 2025-06-03 | 39.11 | 40.74 | 39.11 | 40.13 | +1.99% | 2.43 | 4.42% |
| 2025-05-30 | 40.76 | 40.82 | 39.06 | 39.35 | -4.03% | 2.11 | 3.86% |
| 2025-05-29 | 41.44 | 42.58 | 40.58 | 41.00 | -1.46% | 2.48 | 4.34% |
| 2025-05-28 | 40.33 | 42.61 | 39.99 | 41.61 | +3.45% | 3.25 | 5.65% |
| 2025-05-27 | 40.19 | 41.03 | 39.67 | 40.22 | -0.87% | 1.74 | 3.12% |