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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.20 | 49.88 | 46.19 | 47.60 | +3.05% | 10.03 | 4.29% |
| 2025-08-18 | 47.35 | 47.64 | 45.83 | 46.19 | -2.47% | 6.36 | 2.82% |
| 2025-08-15 | 46.98 | 48.14 | 46.85 | 47.36 | +0.47% | 5.04 | 2.18% |
| 2025-08-14 | 48.51 | 49.10 | 46.60 | 47.14 | -2.78% | 4.95 | 2.14% |
| 2025-08-13 | 47.68 | 48.75 | 46.73 | 48.49 | +1.23% | 5.19 | 2.23% |
| 2025-08-12 | 46.68 | 48.85 | 46.68 | 47.90 | +3.23% | 6.79 | 2.90% |
| 2025-08-11 | 46.07 | 47.48 | 45.72 | 46.40 | +0.28% | 5.10 | 2.25% |
| 2025-08-08 | 47.00 | 47.58 | 45.41 | 46.27 | -2.38% | 5.81 | 2.58% |
| 2025-08-07 | 47.80 | 47.98 | 45.91 | 47.40 | -2.17% | 9.66 | 4.22% |
| 2025-08-06 | 46.21 | 49.60 | 44.30 | 48.45 | +4.87% | 18.87 | 8.25% |
| 2025-08-05 | 46.20 | 46.20 | 46.19 | 46.20 | +10.00% | 6.45 | 2.87% |
| 2025-08-04 | 41.42 | 42.00 | 40.70 | 42.00 | +3.19% | 3.07 | 1.52% |
| 2025-08-01 | 40.80 | 41.22 | 40.55 | 40.70 | -0.44% | 1.78 | 0.90% |
| 2025-07-31 | 40.83 | 41.10 | 40.61 | 40.88 | -0.22% | 1.62 | 0.81% |
| 2025-07-30 | 41.15 | 41.50 | 40.72 | 40.97 | -0.44% | 2.15 | 1.07% |
| 2025-07-29 | 41.75 | 41.83 | 40.90 | 41.15 | -1.65% | 3.42 | 1.71% |
| 2025-07-28 | 43.20 | 43.37 | 41.68 | 41.84 | -3.10% | 4.12 | 2.00% |
| 2025-07-25 | 43.51 | 43.77 | 42.46 | 43.18 | -1.12% | 2.54 | 1.21% |
| 2025-07-24 | 43.92 | 44.65 | 43.33 | 43.67 | -0.80% | 2.83 | 1.32% |
| 2025-07-23 | 44.69 | 44.95 | 43.87 | 44.02 | -1.48% | 2.85 | 1.32% |