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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 72.02 | 72.75 | 70.44 | 71.01 | -2.26% | 1.12 | 1.16% |
| 2025-10-22 | 73.17 | 75.23 | 72.25 | 72.65 | -0.69% | 1.73 | 1.72% |
| 2025-10-21 | 72.63 | 73.45 | 70.16 | 73.16 | +2.47% | 1.68 | 1.71% |
| 2025-10-20 | 70.96 | 72.23 | 70.27 | 71.40 | +2.20% | 1.40 | 1.45% |
| 2025-10-17 | 72.55 | 73.54 | 69.45 | 69.86 | -4.76% | 1.59 | 1.64% |
| 2025-10-16 | 72.55 | 76.17 | 72.24 | 73.35 | +0.96% | 2.35 | 2.32% |
| 2025-10-15 | 70.85 | 74.63 | 70.67 | 72.65 | +2.97% | 2.68 | 2.70% |
| 2025-10-14 | 75.74 | 76.40 | 70.11 | 70.56 | -6.16% | 2.73 | 2.76% |
| 2025-10-13 | 74.82 | 77.94 | 73.44 | 75.20 | -4.01% | 2.75 | 2.68% |
| 2025-10-10 | 80.63 | 82.70 | 77.82 | 78.33 | -3.79% | 2.33 | 2.14% |
| 2025-10-09 | 84.54 | 84.54 | 79.73 | 81.42 | -2.76% | 2.83 | 2.55% |
| 2025-09-30 | 87.71 | 87.90 | 82.72 | 83.74 | -3.94% | 3.55 | 3.08% |
| 2025-09-29 | 87.29 | 90.76 | 85.84 | 87.17 | -2.70% | 4.38 | 3.67% |
| 2025-09-26 | 84.93 | 93.42 | 84.93 | 89.60 | +5.49% | 8.18 | 6.65% |
| 2025-09-25 | 80.61 | 84.93 | 80.61 | 84.93 | +10.00% | 1.41 | 1.23% |
| 2025-09-24 | 75.18 | 80.71 | 73.83 | 77.21 | +2.32% | 4.37 | 4.08% |
| 2025-09-23 | 76.17 | 77.42 | 72.50 | 75.46 | -1.46% | 3.16 | 3.08% |
| 2025-09-22 | 72.12 | 77.71 | 71.66 | 76.58 | +6.87% | 3.34 | 3.22% |
| 2025-09-19 | 69.00 | 73.26 | 66.50 | 71.66 | +4.76% | 3.61 | 3.72% |
| 2025-09-18 | 72.47 | 73.87 | 67.41 | 68.40 | -2.13% | 4.93 | 5.11% |