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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 91.69 | 99.77 | 91.69 | 99.77 | +10.00% | 30.32 | 6.06% |
| 2026-01-15 | 93.00 | 96.97 | 89.00 | 90.70 | -1.37% | 21.80 | 4.63% |
| 2026-01-14 | 90.00 | 91.96 | 88.96 | 91.96 | +10.00% | 8.32 | 1.78% |
| 2026-01-13 | 84.24 | 86.06 | 82.36 | 83.60 | -0.76% | 12.30 | 2.86% |
| 2026-01-12 | 89.36 | 89.67 | 83.45 | 84.24 | -1.85% | 18.93 | 4.35% |
| 2026-01-09 | 78.04 | 85.83 | 76.20 | 85.83 | +10.00% | 26.30 | 6.35% |
| 2026-01-08 | 81.81 | 81.93 | 77.82 | 78.03 | -4.14% | 11.39 | 2.81% |
| 2026-01-07 | 74.00 | 82.94 | 73.50 | 81.40 | +7.96% | 19.32 | 4.75% |
| 2026-01-06 | 76.00 | 78.85 | 75.18 | 75.40 | -2.03% | 11.52 | 2.95% |
| 2026-01-05 | 73.08 | 78.78 | 70.50 | 76.96 | +4.17% | 13.54 | 3.49% |
| 2025-12-31 | 74.19 | 74.50 | 72.19 | 73.88 | -0.42% | 12.16 | 3.26% |
| 2025-12-30 | 68.71 | 74.99 | 68.71 | 74.19 | +7.96% | 15.65 | 4.23% |
| 2025-12-29 | 64.71 | 71.20 | 64.71 | 68.72 | +6.08% | 13.47 | 3.84% |
| 2025-12-26 | 67.40 | 67.42 | 64.46 | 64.78 | -2.43% | 6.28 | 1.88% |
| 2025-12-25 | 63.90 | 67.30 | 63.78 | 66.39 | +4.22% | 9.07 | 2.72% |
| 2025-12-24 | 63.28 | 64.30 | 62.00 | 63.70 | +0.66% | 5.80 | 1.79% |
| 2025-12-23 | 63.96 | 64.40 | 62.45 | 63.28 | -1.09% | 6.23 | 1.93% |
| 2025-12-22 | 65.55 | 66.46 | 63.59 | 63.98 | -1.30% | 7.35 | 2.23% |
| 2025-12-19 | 65.11 | 66.16 | 64.55 | 64.82 | +0.03% | 6.14 | 1.85% |
| 2025-12-18 | 64.81 | 67.19 | 64.52 | 64.80 | -1.13% | 3.96 | 1.18% |