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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 63.84 | 69.89 | 63.84 | 69.89 | +10.00% | 2.53 | 2.73% |
| 2025-09-16 | 61.42 | 63.89 | 60.56 | 63.54 | +3.46% | 2.38 | 2.79% |
| 2025-09-15 | 63.43 | 65.23 | 61.11 | 61.41 | -2.66% | 2.36 | 2.72% |
| 2025-09-12 | 66.02 | 66.91 | 62.75 | 63.09 | -3.32% | 1.78 | 2.03% |
| 2025-09-11 | 62.35 | 65.80 | 61.90 | 65.26 | +4.18% | 2.04 | 2.32% |
| 2025-09-10 | 61.55 | 64.42 | 61.55 | 62.63 | +1.97% | 1.89 | 2.19% |
| 2025-09-09 | 62.28 | 63.62 | 59.45 | 61.42 | -1.47% | 2.34 | 2.80% |
| 2025-09-08 | 62.02 | 63.71 | 60.23 | 62.34 | +2.50% | 1.79 | 2.10% |
| 2025-09-05 | 61.02 | 61.55 | 59.20 | 60.82 | -0.33% | 2.68 | 3.24% |
| 2025-09-04 | 65.66 | 66.20 | 59.58 | 61.02 | -7.30% | 2.80 | 3.29% |
| 2025-09-03 | 67.51 | 68.30 | 64.99 | 65.82 | -2.40% | 1.64 | 1.81% |
| 2025-09-02 | 66.52 | 69.47 | 64.06 | 67.44 | +1.45% | 2.87 | 3.15% |
| 2025-09-01 | 65.52 | 67.17 | 64.03 | 66.48 | +1.30% | 2.58 | 2.88% |
| 2025-08-29 | 63.95 | 66.69 | 61.07 | 65.62 | +2.61% | 2.90 | 3.29% |
| 2025-08-28 | 63.94 | 64.53 | 62.20 | 63.95 | -0.43% | 2.66 | 3.07% |
| 2025-08-27 | 65.38 | 67.38 | 64.23 | 64.23 | -1.85% | 2.41 | 2.69% |
| 2025-08-26 | 69.00 | 69.00 | 65.43 | 65.44 | -3.16% | 2.37 | 2.59% |
| 2025-08-25 | 64.43 | 70.07 | 64.03 | 67.58 | +4.74% | 2.63 | 2.86% |
| 2025-08-22 | 65.26 | 66.58 | 64.08 | 64.52 | -1.13% | 1.74 | 1.96% |
| 2025-08-21 | 62.35 | 66.73 | 62.35 | 65.26 | +2.37% | 2.04 | 2.28% |