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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.57 | 45.36 | 43.89 | 44.10 | -1.20% | 1.33 | 0.61% |
| 2025-05-23 | 43.92 | 45.30 | 43.92 | 44.63 | +1.15% | 1.76 | 0.80% |
| 2025-05-22 | 44.56 | 45.11 | 44.09 | 44.13 | -1.40% | 1.66 | 0.76% |
| 2025-05-21 | 44.70 | 44.87 | 43.53 | 44.75 | -0.27% | 2.21 | 1.02% |
| 2025-05-20 | 45.70 | 46.09 | 44.51 | 44.87 | -2.71% | 2.43 | 1.10% |
| 2025-05-19 | 46.47 | 46.67 | 45.22 | 46.12 | +0.93% | 1.75 | 0.78% |
| 2025-05-16 | 44.47 | 47.03 | 44.47 | 45.70 | +2.27% | 3.04 | 1.34% |
| 2025-05-15 | 44.64 | 45.69 | 43.91 | 44.68 | -0.27% | 2.58 | 1.18% |
| 2025-05-14 | 44.27 | 45.20 | 43.93 | 44.80 | +1.97% | 3.12 | 1.42% |
| 2025-05-13 | 44.20 | 45.18 | 43.71 | 43.94 | +0.75% | 3.20 | 1.47% |
| 2025-05-12 | 41.69 | 43.61 | 41.69 | 43.61 | +5.78% | 2.99 | 1.42% |
| 2025-05-09 | 42.59 | 42.72 | 41.03 | 41.23 | -2.72% | 2.35 | 1.15% |
| 2025-05-08 | 41.76 | 43.14 | 41.74 | 42.38 | +1.33% | 2.17 | 1.04% |
| 2025-05-07 | 42.72 | 43.96 | 41.43 | 41.82 | -0.68% | 4.04 | 1.93% |
| 2025-05-06 | 40.63 | 42.82 | 40.63 | 42.11 | +5.26% | 3.00 | 1.45% |