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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.16 | 45.27 | 44.43 | 44.68 | -1.28% | 1.69 | 0.78% |
| 2025-07-21 | 46.00 | 46.10 | 44.90 | 45.26 | -1.44% | 1.60 | 0.73% |
| 2025-07-18 | 45.86 | 46.06 | 45.33 | 45.92 | +0.39% | 1.57 | 0.71% |
| 2025-07-17 | 45.00 | 46.30 | 45.00 | 45.74 | +2.01% | 2.36 | 1.06% |
| 2025-07-16 | 44.30 | 45.10 | 44.20 | 44.84 | +0.99% | 1.81 | 0.83% |
| 2025-07-15 | 44.02 | 44.53 | 43.65 | 44.40 | +0.59% | 1.52 | 0.71% |
| 2025-07-14 | 44.00 | 44.68 | 44.00 | 44.14 | +0.14% | 1.54 | 0.71% |
| 2025-07-11 | 44.09 | 44.64 | 43.89 | 44.08 | -0.02% | 1.91 | 0.88% |
| 2025-07-10 | 43.80 | 44.19 | 43.35 | 44.09 | +0.20% | 1.61 | 0.76% |
| 2025-07-09 | 44.40 | 45.12 | 43.75 | 44.00 | -0.90% | 2.26 | 1.05% |
| 2025-07-08 | 45.27 | 45.49 | 44.03 | 44.40 | -1.92% | 3.29 | 1.52% |
| 2025-07-07 | 47.13 | 47.13 | 45.10 | 45.27 | -4.19% | 2.40 | 1.08% |
| 2025-07-04 | 47.02 | 47.65 | 46.75 | 47.25 | 0.00% | 1.14 | 0.50% |
| 2025-07-03 | 46.77 | 47.55 | 46.56 | 47.25 | +1.16% | 1.20 | 0.52% |
| 2025-07-02 | 46.25 | 47.24 | 45.83 | 46.71 | +0.37% | 1.77 | 0.78% |
| 2025-07-01 | 46.97 | 47.29 | 46.35 | 46.54 | -0.92% | 1.34 | 0.59% |
| 2025-06-30 | 47.31 | 47.64 | 46.74 | 46.97 | -0.49% | 1.92 | 0.84% |
| 2025-06-27 | 47.66 | 47.69 | 46.79 | 47.20 | -0.63% | 1.56 | 0.68% |
| 2025-06-26 | 48.00 | 48.05 | 47.20 | 47.50 | -1.21% | 1.67 | 0.72% |
| 2025-06-25 | 47.00 | 48.42 | 46.11 | 48.08 | +2.25% | 3.16 | 1.37% |