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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 64.31 | 66.38 | 64.31 | 65.54 | +1.53% | 5.03 | 1.50% |
| 2025-12-16 | 65.32 | 65.95 | 63.00 | 64.55 | -1.21% | 5.95 | 1.81% |
| 2025-12-15 | 65.76 | 66.54 | 65.30 | 65.34 | -1.34% | 4.00 | 1.19% |
| 2025-12-12 | 67.67 | 67.67 | 65.00 | 66.23 | -2.49% | 7.90 | 2.34% |
| 2025-12-11 | 69.01 | 70.60 | 67.50 | 67.92 | -1.35% | 5.01 | 1.42% |
| 2025-12-10 | 68.10 | 70.58 | 65.81 | 68.85 | +0.83% | 7.43 | 2.13% |
| 2025-12-09 | 67.00 | 69.06 | 64.01 | 68.28 | -0.01% | 10.51 | 3.07% |
| 2025-12-08 | 69.50 | 69.50 | 64.40 | 68.29 | -4.56% | 19.48 | 5.78% |
| 2025-12-05 | 68.95 | 72.38 | 67.80 | 71.55 | +3.01% | 10.75 | 2.97% |
| 2025-12-04 | 71.00 | 72.42 | 68.71 | 69.46 | +1.55% | 12.21 | 3.40% |
| 2025-12-03 | 67.90 | 70.22 | 67.88 | 68.40 | +0.96% | 6.94 | 1.97% |
| 2025-12-02 | 69.88 | 69.88 | 67.26 | 67.75 | -2.67% | 7.07 | 2.03% |
| 2025-12-01 | 66.52 | 71.20 | 66.00 | 69.61 | +5.20% | 14.25 | 4.05% |
| 2025-11-28 | 65.32 | 66.77 | 63.11 | 66.17 | +1.80% | 7.60 | 2.28% |
| 2025-11-27 | 66.00 | 67.40 | 64.93 | 65.00 | -1.34% | 8.33 | 2.47% |
| 2025-11-26 | 64.10 | 68.68 | 63.88 | 65.88 | +1.59% | 10.68 | 3.15% |
| 2025-11-25 | 64.20 | 66.98 | 64.00 | 64.85 | +2.43% | 11.68 | 3.48% |
| 2025-11-24 | 61.80 | 64.20 | 60.07 | 63.31 | +2.49% | 9.10 | 2.85% |
| 2025-11-21 | 60.00 | 63.18 | 58.51 | 61.77 | +1.90% | 12.24 | 3.92% |
| 2025-11-20 | 61.35 | 62.55 | 60.04 | 60.62 | -0.46% | 4.84 | 1.56% |