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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.83 | 65.95 | 63.51 | 64.03 | -0.19% | 9.81 | 2.99% |
| 2026-04-20 | 66.68 | 66.68 | 62.82 | 64.15 | -3.77% | 10.54 | 3.20% |
| 2026-04-17 | 67.06 | 67.15 | 65.35 | 66.66 | -0.92% | 8.34 | 2.46% |
| 2026-04-16 | 67.72 | 69.21 | 66.80 | 67.28 | +2.89% | 13.28 | 3.83% |
| 2026-04-15 | 63.68 | 67.46 | 63.46 | 65.39 | +3.09% | 12.71 | 3.78% |
| 2026-04-14 | 62.95 | 64.85 | 61.90 | 63.43 | +2.34% | 8.85 | 2.74% |
| 2026-04-13 | 65.07 | 65.07 | 61.78 | 61.98 | -5.10% | 10.94 | 3.41% |
| 2026-04-10 | 65.96 | 68.34 | 65.01 | 65.31 | -0.58% | 8.71 | 2.58% |
| 2026-04-09 | 66.56 | 67.86 | 65.30 | 65.69 | -2.44% | 6.62 | 1.95% |
| 2026-04-08 | 66.60 | 67.88 | 66.26 | 67.33 | +4.05% | 6.59 | 1.92% |
| 2026-04-07 | 65.39 | 66.49 | 64.34 | 64.71 | -0.19% | 4.47 | 1.34% |
| 2026-04-03 | 66.36 | 66.66 | 64.78 | 64.83 | -2.23% | 5.18 | 1.55% |
| 2026-04-02 | 66.90 | 68.60 | 65.88 | 66.31 | -1.46% | 5.84 | 1.71% |
| 2026-04-01 | 66.38 | 68.76 | 66.01 | 67.29 | +3.36% | 7.30 | 2.13% |
| 2026-03-31 | 66.12 | 67.17 | 65.00 | 65.10 | -1.68% | 6.31 | 1.87% |
| 2026-03-30 | 65.43 | 67.18 | 65.02 | 66.21 | 0.00% | 8.18 | 2.42% |
| 2026-03-27 | 64.26 | 67.56 | 63.75 | 66.21 | +2.46% | 8.32 | 2.48% |
| 2026-03-26 | 67.67 | 67.98 | 64.01 | 64.62 | -2.09% | 11.77 | 3.51% |
| 2026-03-25 | 60.84 | 66.00 | 60.03 | 66.00 | +10.00% | 11.24 | 3.45% |
| 2026-03-24 | 61.93 | 62.00 | 58.11 | 60.00 | -0.27% | 8.61 | 2.85% |