新坐标 sh.603040
93.75
-0.27%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 89.99 | 94.00 | 87.58 | 92.40 | +4.43% | 2.20 | 1.77% |
| 2026-01-16 | 84.30 | 89.88 | 83.78 | 88.48 | +5.81% | 2.43 | 2.05% |
| 2026-01-15 | 83.58 | 85.85 | 82.52 | 83.62 | -1.04% | 1.32 | 1.16% |
| 2026-01-14 | 85.30 | 86.30 | 81.50 | 84.50 | -0.94% | 2.18 | 1.92% |
| 2026-01-13 | 86.64 | 88.00 | 85.00 | 85.30 | -1.16% | 1.50 | 1.28% |
| 2026-01-12 | 86.30 | 87.39 | 83.88 | 86.30 | 0.00% | 1.79 | 1.54% |
| 2026-01-09 | 85.00 | 87.40 | 83.90 | 86.30 | +2.80% | 1.63 | 1.40% |
| 2026-01-08 | 86.86 | 87.63 | 83.38 | 83.95 | -3.45% | 2.06 | 1.79% |
| 2026-01-07 | 87.29 | 89.40 | 86.33 | 86.95 | -0.39% | 2.15 | 1.81% |
| 2026-01-06 | 93.01 | 93.03 | 86.02 | 87.29 | -5.97% | 3.66 | 3.05% |
| 2026-01-05 | 92.04 | 94.37 | 90.56 | 92.83 | +0.91% | 2.23 | 1.77% |
| 2025-12-31 | 91.69 | 92.50 | 90.35 | 91.99 | +0.33% | 1.37 | 1.10% |
| 2025-12-30 | 90.35 | 92.97 | 88.68 | 91.69 | +1.48% | 2.20 | 1.77% |
| 2025-12-29 | 85.90 | 92.52 | 85.52 | 90.35 | +6.04% | 2.89 | 2.37% |
| 2025-12-26 | 86.00 | 88.48 | 84.51 | 85.20 | -0.81% | 1.89 | 1.62% |
| 2025-12-25 | 79.49 | 86.50 | 79.49 | 85.90 | +7.59% | 2.79 | 2.46% |
| 2025-12-24 | 77.99 | 81.50 | 77.80 | 79.84 | +2.36% | 1.67 | 1.55% |
| 2025-12-23 | 78.78 | 78.79 | 77.51 | 78.00 | -1.04% | 0.64 | 0.60% |
| 2025-12-22 | 78.10 | 79.80 | 77.41 | 78.82 | +1.18% | 0.91 | 0.85% |
| 2025-12-19 | 79.10 | 80.20 | 77.07 | 77.90 | -1.05% | 0.94 | 0.88% |