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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.70 | 49.00 | 46.70 | 47.02 | +4.21% | 4.19 | 1.81% |
| 2025-06-23 | 45.14 | 45.38 | 44.31 | 45.12 | +0.53% | 1.28 | 0.59% |
| 2025-06-20 | 45.37 | 45.85 | 44.70 | 44.88 | -1.49% | 1.43 | 0.65% |
| 2025-06-19 | 45.39 | 47.00 | 45.00 | 45.56 | +0.53% | 2.02 | 0.90% |
| 2025-06-18 | 45.46 | 46.21 | 44.91 | 45.32 | -0.46% | 1.59 | 0.71% |
| 2025-06-17 | 46.69 | 46.69 | 45.20 | 45.53 | -2.09% | 1.55 | 0.69% |
| 2025-06-16 | 46.37 | 47.18 | 46.01 | 46.50 | +0.02% | 1.08 | 0.47% |
| 2025-06-13 | 47.52 | 47.87 | 46.33 | 46.49 | -2.74% | 1.64 | 0.71% |
| 2025-06-12 | 46.08 | 48.02 | 46.08 | 47.80 | +2.71% | 2.39 | 1.02% |
| 2025-06-11 | 45.75 | 47.88 | 45.70 | 46.54 | +2.74% | 3.26 | 1.41% |
| 2025-06-10 | 44.67 | 46.07 | 44.21 | 45.30 | +0.93% | 2.92 | 1.31% |
| 2025-06-09 | 45.59 | 46.10 | 43.92 | 44.88 | -2.29% | 3.91 | 1.79% |
| 2025-06-06 | 46.59 | 47.20 | 44.14 | 45.94 | -2.75% | 4.93 | 2.23% |
| 2025-06-05 | 46.92 | 47.88 | 46.58 | 47.24 | +0.66% | 2.31 | 0.99% |
| 2025-06-04 | 46.76 | 48.55 | 46.29 | 46.93 | +0.72% | 2.93 | 1.27% |
| 2025-06-03 | 46.70 | 46.72 | 45.80 | 46.59 | -0.74% | 3.03 | 1.33% |
| 2025-05-30 | 44.78 | 47.03 | 44.01 | 46.94 | +5.49% | 5.40 | 2.39% |
| 2025-05-29 | 43.24 | 44.59 | 42.89 | 44.50 | +3.80% | 2.58 | 1.19% |
| 2025-05-28 | 43.57 | 44.01 | 42.77 | 42.87 | -1.03% | 1.05 | 0.50% |
| 2025-05-27 | 44.34 | 44.35 | 42.67 | 43.31 | -1.78% | 1.92 | 0.90% |