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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 63.48 | 64.66 | 59.80 | 60.16 | -6.00% | 12.92 | 4.11% |
| 2026-03-20 | 69.73 | 70.96 | 64.00 | 64.00 | -7.95% | 13.94 | 4.13% |
| 2026-03-19 | 70.72 | 71.59 | 69.00 | 69.53 | -3.44% | 6.96 | 1.95% |
| 2026-03-18 | 71.35 | 72.33 | 70.57 | 72.01 | +2.14% | 4.49 | 1.23% |
| 2026-03-17 | 73.19 | 73.50 | 70.00 | 70.50 | -3.36% | 6.15 | 1.68% |
| 2026-03-16 | 75.91 | 75.91 | 71.20 | 72.95 | -3.72% | 9.68 | 2.61% |
| 2026-03-13 | 77.32 | 78.20 | 75.51 | 75.77 | -2.83% | 5.15 | 1.32% |
| 2026-03-12 | 78.79 | 79.90 | 76.60 | 77.98 | -0.60% | 6.02 | 1.51% |
| 2026-03-11 | 80.02 | 80.80 | 77.98 | 78.45 | -1.41% | 7.14 | 1.78% |
| 2026-03-10 | 78.00 | 80.20 | 77.55 | 79.57 | +3.62% | 7.99 | 1.98% |
| 2026-03-09 | 76.06 | 77.10 | 73.69 | 76.79 | -3.42% | 8.60 | 2.24% |
| 2026-03-06 | 76.50 | 81.50 | 75.65 | 79.51 | +4.32% | 9.40 | 2.32% |
| 2026-03-05 | 77.63 | 77.70 | 75.53 | 76.22 | +0.14% | 5.48 | 1.41% |
| 2026-03-04 | 77.09 | 78.48 | 75.35 | 76.11 | -2.36% | 8.93 | 2.28% |
| 2026-03-03 | 81.70 | 83.59 | 77.80 | 77.95 | -4.58% | 10.11 | 2.50% |
| 2026-03-02 | 82.00 | 83.80 | 80.90 | 81.69 | -3.39% | 10.16 | 2.43% |
| 2026-02-27 | 84.76 | 86.98 | 83.92 | 84.56 | -0.44% | 6.32 | 1.46% |
| 2026-02-26 | 84.63 | 86.49 | 83.69 | 84.93 | +0.37% | 7.87 | 1.81% |
| 2026-02-25 | 81.98 | 85.75 | 80.88 | 84.62 | +2.82% | 9.75 | 2.29% |
| 2026-02-24 | 86.00 | 87.00 | 81.64 | 82.30 | -1.21% | 8.52 | 2.02% |