新泉股份 sh.603179
61.10
-1.36%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 60.82 | 64.98 | 60.20 | 61.10 | -1.36% | 38.63 | 8.66% |
| 2026-05-21 | 60.50 | 63.12 | 59.57 | 61.94 | +7.95% | 45.10 | 10.16% |
| 2026-05-20 | 57.00 | 58.32 | 55.88 | 57.38 | -0.23% | 19.42 | 4.76% |
| 2026-05-19 | 77.81 | 81.57 | 75.00 | 80.82 | +4.07% | 23.22 | 5.81% |
| 2026-05-18 | 73.95 | 79.17 | 73.66 | 77.66 | +4.51% | 23.56 | 5.99% |
| 2026-05-15 | 70.81 | 76.98 | 69.98 | 74.31 | +4.96% | 28.85 | 7.69% |
| 2026-05-14 | 71.72 | 73.65 | 70.30 | 70.80 | -1.27% | 18.48 | 5.05% |
| 2026-05-13 | 71.12 | 72.10 | 69.66 | 71.71 | -0.68% | 18.56 | 5.14% |
| 2026-05-12 | 71.55 | 74.21 | 71.00 | 72.20 | +1.40% | 24.41 | 6.57% |
| 2026-05-11 | 71.20 | 72.00 | 68.66 | 71.20 | +0.07% | 21.25 | 5.88% |
| 2026-05-08 | 68.13 | 72.95 | 67.78 | 71.15 | +3.15% | 36.65 | 10.09% |
| 2026-05-07 | 63.71 | 68.98 | 62.44 | 68.98 | +10.00% | 24.34 | 7.20% |
| 2026-05-06 | 61.42 | 64.43 | 61.41 | 62.71 | +2.13% | 18.69 | 5.80% |
| 2026-04-30 | 58.96 | 63.06 | 58.96 | 61.40 | +7.02% | 19.75 | 6.30% |
| 2026-04-29 | 58.00 | 58.09 | 56.52 | 57.37 | -1.76% | 10.59 | 3.63% |
| 2026-04-28 | 61.35 | 61.50 | 56.96 | 58.40 | -4.82% | 14.20 | 4.72% |
| 2026-04-27 | 61.17 | 62.95 | 60.80 | 61.36 | +0.31% | 9.92 | 3.14% |
| 2026-04-24 | 62.00 | 63.99 | 61.05 | 61.17 | -1.35% | 8.68 | 2.74% |
| 2026-04-23 | 64.34 | 64.34 | 61.10 | 62.01 | -3.71% | 11.13 | 3.51% |
| 2026-04-22 | 63.59 | 65.16 | 63.05 | 64.40 | +0.58% | 7.77 | 2.38% |