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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 79.23 | 80.60 | 78.48 | 78.73 | -1.28% | 0.65 | 0.61% |
| 2025-12-17 | 78.62 | 79.87 | 78.32 | 79.75 | +1.83% | 0.59 | 0.54% |
| 2025-12-16 | 79.56 | 80.88 | 77.77 | 78.32 | -2.31% | 0.66 | 0.62% |
| 2025-12-15 | 81.00 | 82.58 | 79.05 | 80.17 | -1.76% | 0.87 | 0.80% |
| 2025-12-12 | 81.22 | 81.92 | 80.15 | 81.61 | +0.10% | 0.78 | 0.70% |
| 2025-12-11 | 82.36 | 83.60 | 81.10 | 81.53 | -1.03% | 0.73 | 0.65% |
| 2025-12-10 | 80.00 | 83.79 | 79.57 | 82.38 | +2.46% | 1.48 | 1.32% |
| 2025-12-09 | 81.26 | 81.96 | 80.20 | 80.40 | -1.66% | 0.88 | 0.81% |
| 2025-12-08 | 80.52 | 82.14 | 79.51 | 81.76 | +0.38% | 1.12 | 1.03% |
| 2025-12-05 | 80.40 | 83.69 | 79.28 | 81.45 | +1.32% | 1.49 | 1.34% |
| 2025-12-04 | 79.49 | 82.42 | 78.12 | 80.39 | +2.41% | 2.00 | 1.82% |
| 2025-12-03 | 78.80 | 81.60 | 78.00 | 78.50 | +0.54% | 1.78 | 1.63% |
| 2025-12-02 | 79.00 | 79.01 | 76.62 | 78.08 | -1.91% | 1.14 | 1.08% |
| 2025-12-01 | 77.93 | 80.85 | 77.00 | 79.60 | +3.14% | 1.93 | 1.80% |
| 2025-11-28 | 77.20 | 77.88 | 75.01 | 77.18 | +0.82% | 1.12 | 1.07% |
| 2025-11-27 | 76.26 | 77.68 | 75.50 | 76.55 | +0.33% | 1.11 | 1.07% |
| 2025-11-26 | 73.50 | 77.80 | 72.51 | 76.30 | +3.46% | 1.68 | 1.63% |
| 2025-11-25 | 72.74 | 74.28 | 71.84 | 73.75 | +2.75% | 0.90 | 0.90% |
| 2025-11-24 | 70.43 | 73.50 | 70.26 | 71.78 | +1.91% | 1.11 | 1.13% |
| 2025-11-21 | 71.54 | 72.97 | 69.77 | 70.43 | -3.52% | 1.27 | 1.31% |