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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 83.74 | 84.57 | 82.21 | 83.40 | -0.77% | 1.36 | 1.21% |
| 2026-04-20 | 85.60 | 86.52 | 83.70 | 84.05 | -1.87% | 1.64 | 1.43% |
| 2026-04-17 | 86.13 | 86.98 | 83.88 | 85.65 | -0.43% | 1.83 | 1.57% |
| 2026-04-16 | 80.91 | 87.18 | 80.76 | 86.02 | +6.98% | 2.37 | 2.08% |
| 2026-04-15 | 79.92 | 82.29 | 79.92 | 80.41 | +0.01% | 1.24 | 1.12% |
| 2026-04-14 | 79.99 | 80.42 | 78.26 | 80.40 | +0.68% | 1.45 | 1.34% |
| 2026-04-13 | 82.00 | 82.47 | 79.00 | 79.86 | -3.78% | 1.46 | 1.34% |
| 2026-04-10 | 83.39 | 85.00 | 82.80 | 83.00 | -0.20% | 0.93 | 0.82% |
| 2026-04-09 | 84.11 | 84.11 | 82.05 | 83.17 | -1.79% | 1.05 | 0.93% |
| 2026-04-08 | 81.59 | 84.95 | 81.04 | 84.69 | +5.97% | 1.30 | 1.15% |
| 2026-04-07 | 79.07 | 80.57 | 79.01 | 79.92 | +0.74% | 0.68 | 0.63% |
| 2026-04-03 | 80.56 | 80.91 | 78.87 | 79.33 | -1.51% | 0.68 | 0.63% |
| 2026-04-02 | 82.15 | 82.30 | 79.30 | 80.55 | -1.90% | 1.11 | 1.02% |
| 2026-04-01 | 80.30 | 82.90 | 79.50 | 82.11 | +3.40% | 1.55 | 1.40% |
| 2026-03-31 | 80.00 | 80.91 | 78.68 | 79.41 | -0.79% | 0.87 | 0.80% |
| 2026-03-30 | 79.33 | 80.65 | 78.20 | 80.04 | -0.26% | 1.16 | 1.07% |
| 2026-03-27 | 78.92 | 80.90 | 78.20 | 80.25 | +1.13% | 1.31 | 1.21% |
| 2026-03-26 | 79.33 | 81.52 | 78.49 | 79.35 | +0.19% | 1.72 | 1.58% |
| 2026-03-25 | 78.64 | 79.79 | 76.88 | 79.20 | +3.08% | 1.35 | 1.27% |
| 2026-03-24 | 76.77 | 77.05 | 73.35 | 76.83 | +3.99% | 1.64 | 1.61% |