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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 74.03 | 75.05 | 72.26 | 73.00 | -1.11% | 0.64 | 0.64% |
| 2025-11-19 | 76.28 | 76.38 | 73.63 | 73.82 | -2.85% | 0.98 | 0.96% |
| 2025-11-18 | 74.54 | 77.70 | 74.35 | 75.98 | +1.91% | 1.25 | 1.20% |
| 2025-11-17 | 73.85 | 77.24 | 72.75 | 74.56 | +1.00% | 1.70 | 1.65% |
| 2025-11-14 | 74.46 | 75.33 | 72.31 | 73.82 | -2.10% | 0.85 | 0.85% |
| 2025-11-13 | 74.20 | 76.54 | 72.88 | 75.40 | +1.34% | 1.16 | 1.13% |
| 2025-11-12 | 77.24 | 77.48 | 73.53 | 74.41 | -4.05% | 1.65 | 1.62% |
| 2025-11-11 | 78.79 | 79.04 | 75.78 | 77.55 | -1.43% | 1.64 | 1.56% |
| 2025-11-10 | 78.73 | 79.27 | 76.95 | 78.67 | +0.18% | 1.80 | 1.69% |
| 2025-11-07 | 82.14 | 82.72 | 78.40 | 78.53 | -4.39% | 2.72 | 2.51% |
| 2025-11-06 | 74.19 | 82.14 | 74.19 | 82.14 | +10.00% | 3.19 | 2.95% |
| 2025-11-05 | 72.60 | 75.00 | 71.06 | 74.68 | +1.95% | 1.45 | 1.45% |
| 2025-11-04 | 77.39 | 77.39 | 72.74 | 73.25 | -5.42% | 1.95 | 1.93% |
| 2025-11-03 | 78.73 | 79.73 | 76.63 | 77.45 | -1.28% | 2.05 | 1.93% |
| 2025-10-31 | 74.75 | 79.58 | 73.96 | 78.45 | +6.15% | 3.15 | 2.97% |
| 2025-10-30 | 74.35 | 77.24 | 73.62 | 73.91 | -1.51% | 1.83 | 1.79% |
| 2025-10-29 | 76.20 | 76.22 | 73.85 | 75.05 | -0.12% | 1.49 | 1.47% |
| 2025-10-28 | 77.06 | 77.16 | 73.75 | 75.14 | -2.34% | 2.47 | 2.41% |
| 2025-10-27 | 72.95 | 79.13 | 72.95 | 76.94 | +6.94% | 3.23 | 3.12% |
| 2025-10-24 | 71.26 | 72.64 | 70.94 | 71.95 | +1.32% | 1.00 | 1.02% |