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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 77.33 | 77.36 | 73.55 | 73.88 | -4.94% | 2.14 | 2.10% |
| 2026-03-20 | 81.55 | 82.90 | 77.00 | 77.72 | -3.74% | 1.57 | 1.46% |
| 2026-03-19 | 82.00 | 83.00 | 80.40 | 80.74 | -3.15% | 1.54 | 1.39% |
| 2026-03-18 | 82.38 | 84.38 | 80.78 | 83.37 | +1.05% | 1.95 | 1.73% |
| 2026-03-17 | 86.75 | 86.75 | 82.24 | 82.50 | -3.82% | 1.43 | 1.25% |
| 2026-03-16 | 86.40 | 86.66 | 82.20 | 85.78 | -0.63% | 2.45 | 2.14% |
| 2026-03-13 | 89.48 | 89.62 | 85.67 | 86.32 | -2.71% | 1.43 | 1.21% |
| 2026-03-12 | 90.23 | 91.15 | 87.60 | 88.72 | -1.64% | 1.56 | 1.29% |
| 2026-03-11 | 92.30 | 92.61 | 90.20 | 90.20 | -2.14% | 1.39 | 1.13% |
| 2026-03-10 | 92.95 | 93.00 | 90.51 | 92.17 | +0.75% | 1.34 | 1.08% |
| 2026-03-09 | 90.20 | 92.00 | 88.28 | 91.48 | -1.42% | 1.85 | 1.51% |
| 2026-03-06 | 93.74 | 94.77 | 92.05 | 92.80 | -1.45% | 1.59 | 1.26% |
| 2026-03-05 | 95.33 | 96.28 | 93.00 | 94.17 | +0.07% | 1.04 | 0.81% |
| 2026-03-04 | 93.00 | 96.50 | 93.00 | 94.10 | -0.34% | 1.16 | 0.91% |
| 2026-03-03 | 97.79 | 100.96 | 94.10 | 94.42 | -3.31% | 2.09 | 1.59% |
| 2026-03-02 | 99.78 | 100.48 | 96.67 | 97.65 | -2.96% | 1.97 | 1.49% |
| 2026-02-27 | 100.24 | 102.30 | 99.66 | 100.63 | +0.25% | 1.27 | 0.93% |
| 2026-02-26 | 101.26 | 101.82 | 99.38 | 100.38 | -1.27% | 1.73 | 1.27% |
| 2026-02-25 | 102.72 | 102.72 | 100.50 | 101.67 | +0.05% | 1.14 | 0.82% |
| 2026-02-24 | 107.00 | 107.40 | 100.19 | 101.62 | -2.75% | 1.80 | 1.30% |