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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 61.48 | 62.74 | 60.71 | 60.90 | -1.12% | 7.44 | 2.37% |
| 2025-11-18 | 63.45 | 64.88 | 60.99 | 61.59 | -3.55% | 8.66 | 2.73% |
| 2025-11-17 | 65.19 | 66.96 | 62.80 | 63.86 | -2.03% | 8.19 | 2.50% |
| 2025-11-14 | 63.98 | 66.86 | 62.10 | 65.18 | +1.88% | 11.33 | 3.43% |
| 2025-11-13 | 63.73 | 65.14 | 63.00 | 63.98 | +0.17% | 7.91 | 2.43% |
| 2025-11-12 | 66.99 | 67.13 | 63.60 | 63.87 | -5.38% | 12.32 | 3.71% |
| 2025-11-11 | 69.00 | 69.30 | 64.86 | 67.50 | -2.60% | 20.30 | 5.98% |
| 2025-11-10 | 75.08 | 75.59 | 69.30 | 69.30 | -10.00% | 17.17 | 4.75% |
| 2025-11-07 | 77.01 | 78.36 | 74.87 | 77.00 | -4.70% | 19.64 | 5.04% |
| 2025-11-06 | 73.87 | 80.88 | 73.13 | 80.80 | +9.89% | 22.36 | 5.61% |
| 2025-11-05 | 70.31 | 74.90 | 70.31 | 73.53 | +0.23% | 10.10 | 2.70% |
| 2025-11-04 | 77.04 | 78.15 | 72.33 | 73.36 | -4.85% | 15.31 | 4.02% |
| 2025-11-03 | 77.71 | 81.99 | 76.38 | 77.10 | +0.05% | 19.45 | 4.82% |
| 2025-10-31 | 75.00 | 81.47 | 74.89 | 77.06 | +4.05% | 22.93 | 5.72% |
| 2025-10-30 | 77.00 | 79.90 | 74.06 | 74.06 | -3.99% | 14.79 | 3.93% |
| 2025-10-29 | 75.00 | 78.00 | 75.00 | 77.14 | +2.58% | 13.47 | 3.57% |
| 2025-10-28 | 75.83 | 76.92 | 73.59 | 75.20 | +0.07% | 16.36 | 4.43% |
| 2025-10-27 | 76.00 | 79.83 | 74.90 | 75.15 | +2.12% | 22.82 | 6.06% |
| 2025-10-24 | 68.07 | 73.59 | 67.49 | 73.59 | +10.00% | 18.83 | 5.39% |
| 2025-10-23 | 68.57 | 68.93 | 66.00 | 66.90 | -3.92% | 12.20 | 3.71% |