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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 104.10 | 106.86 | 103.00 | 104.49 | +0.01% | 1.22 | 0.86% |
| 2026-02-12 | 104.93 | 108.03 | 104.09 | 104.48 | -0.61% | 1.42 | 0.99% |
| 2026-02-11 | 104.86 | 106.49 | 103.13 | 105.12 | +0.25% | 2.26 | 1.59% |
| 2026-02-10 | 106.95 | 106.98 | 103.81 | 104.86 | -1.53% | 1.85 | 1.30% |
| 2026-02-09 | 108.00 | 108.95 | 101.42 | 106.49 | -1.00% | 3.29 | 2.32% |
| 2026-02-06 | 108.78 | 111.32 | 107.18 | 107.57 | -1.76% | 2.14 | 1.45% |
| 2026-02-05 | 111.08 | 111.09 | 107.59 | 109.50 | -1.42% | 1.92 | 1.29% |
| 2026-02-04 | 110.00 | 112.50 | 105.13 | 111.08 | +1.34% | 3.00 | 2.05% |
| 2026-02-03 | 110.02 | 110.02 | 105.50 | 109.61 | +1.94% | 3.27 | 2.23% |
| 2026-02-02 | 113.00 | 114.50 | 106.98 | 107.52 | -4.00% | 4.47 | 2.97% |
| 2026-01-30 | 120.00 | 120.30 | 108.77 | 112.00 | -6.45% | 5.01 | 3.26% |
| 2026-01-29 | 117.02 | 123.50 | 117.02 | 119.72 | +0.86% | 4.86 | 2.96% |
| 2026-01-28 | 119.55 | 123.86 | 116.13 | 118.70 | +0.59% | 3.37 | 2.09% |
| 2026-01-27 | 116.85 | 122.60 | 116.11 | 118.00 | +0.65% | 4.26 | 2.64% |
| 2026-01-26 | 119.34 | 124.58 | 116.00 | 117.24 | -2.79% | 6.91 | 4.25% |
| 2026-01-23 | 115.92 | 123.49 | 113.50 | 120.60 | +4.04% | 6.72 | 4.16% |
| 2026-01-22 | 106.56 | 115.92 | 104.00 | 115.92 | +10.00% | 5.65 | 3.68% |
| 2026-01-21 | 95.80 | 105.38 | 94.53 | 105.38 | +10.00% | 3.71 | 2.67% |
| 2026-01-20 | 92.87 | 96.95 | 91.43 | 95.80 | +3.68% | 3.18 | 2.48% |
| 2026-01-19 | 89.99 | 94.00 | 87.58 | 92.40 | +4.43% | 2.20 | 1.77% |