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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.63 | 41.63 | 40.26 | 40.57 | -2.40% | 2.52 | 4.48% |
| 2025-05-23 | 41.42 | 42.69 | 40.98 | 41.57 | -0.28% | 2.57 | 4.45% |
| 2025-05-22 | 41.42 | 43.04 | 40.95 | 41.68 | +1.28% | 3.34 | 5.77% |
| 2025-05-21 | 41.84 | 42.47 | 40.77 | 41.16 | -1.89% | 2.63 | 4.61% |
| 2025-05-20 | 43.88 | 44.20 | 41.49 | 41.95 | -5.26% | 4.18 | 7.12% |
| 2025-05-19 | 47.91 | 48.02 | 42.63 | 44.27 | -3.66% | 6.09 | 9.93% |
| 2025-05-16 | 41.95 | 45.96 | 41.95 | 45.96 | +9.99% | 1.96 | 3.18% |
| 2025-05-15 | 42.63 | 43.70 | 40.92 | 41.78 | -2.09% | 3.69 | 6.37% |
| 2025-05-14 | 41.21 | 44.39 | 40.74 | 42.67 | +2.51% | 5.49 | 9.40% |
| 2025-05-13 | 39.50 | 41.98 | 39.50 | 41.62 | +6.24% | 5.97 | 10.57% |
| 2025-05-12 | 37.17 | 39.86 | 36.43 | 39.18 | +7.57% | 6.20 | 11.59% |
| 2025-05-09 | 37.45 | 38.72 | 35.63 | 36.42 | -4.49% | 7.61 | 14.87% |
| 2025-05-08 | 39.12 | 43.99 | 38.11 | 38.13 | -4.83% | 10.62 | 18.80% |
| 2025-05-07 | 41.05 | 41.05 | 38.35 | 40.07 | +7.39% | 8.82 | 15.81% |
| 2025-05-06 | 35.19 | 37.31 | 34.81 | 37.31 | +10.00% | 2.57 | 5.11% |