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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 84.12 | 84.90 | 82.57 | 83.31 | -1.93% | 6.12 | 1.43% |
| 2026-02-12 | 82.58 | 87.49 | 82.36 | 84.95 | +2.60% | 9.78 | 2.24% |
| 2026-02-11 | 85.58 | 85.58 | 82.50 | 82.80 | -3.61% | 8.87 | 2.08% |
| 2026-02-10 | 84.66 | 87.15 | 83.24 | 85.90 | +1.50% | 12.03 | 2.76% |
| 2026-02-09 | 88.49 | 88.49 | 84.31 | 84.63 | -3.61% | 11.37 | 2.61% |
| 2026-02-06 | 83.87 | 88.78 | 83.01 | 87.80 | +3.56% | 14.09 | 3.18% |
| 2026-02-05 | 86.85 | 87.00 | 83.91 | 84.78 | -2.38% | 6.26 | 1.45% |
| 2026-02-04 | 86.57 | 87.66 | 85.51 | 86.85 | -0.29% | 7.17 | 1.62% |
| 2026-02-03 | 86.27 | 87.50 | 84.30 | 87.10 | +2.40% | 10.31 | 2.35% |
| 2026-02-02 | 85.39 | 89.26 | 85.00 | 85.06 | -2.02% | 13.50 | 3.05% |
| 2026-01-30 | 86.62 | 88.61 | 83.90 | 86.81 | +0.24% | 12.91 | 2.93% |
| 2026-01-29 | 90.12 | 91.54 | 86.30 | 86.60 | -3.69% | 12.88 | 2.86% |
| 2026-01-28 | 92.47 | 92.50 | 88.70 | 89.92 | -3.08% | 11.91 | 2.59% |
| 2026-01-27 | 91.88 | 93.84 | 89.62 | 92.78 | +1.29% | 12.94 | 2.76% |
| 2026-01-26 | 95.43 | 96.00 | 90.45 | 91.60 | -4.17% | 17.91 | 3.81% |
| 2026-01-23 | 98.74 | 99.99 | 94.21 | 95.59 | -1.26% | 15.95 | 3.27% |
| 2026-01-22 | 96.55 | 100.55 | 95.80 | 96.81 | +0.74% | 15.56 | 3.12% |
| 2026-01-21 | 98.00 | 100.88 | 95.63 | 96.10 | -3.68% | 22.48 | 4.53% |
| 2026-01-20 | 103.85 | 105.14 | 97.71 | 99.77 | -3.80% | 22.33 | 4.35% |
| 2026-01-19 | 99.20 | 108.41 | 98.11 | 103.71 | +3.95% | 31.78 | 6.00% |