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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 70.44 | 72.98 | 69.50 | 69.63 | -1.93% | 12.18 | 3.48% |
| 2025-10-21 | 69.30 | 73.00 | 69.00 | 71.00 | +3.06% | 12.73 | 3.63% |
| 2025-10-20 | 67.75 | 70.15 | 66.00 | 68.89 | +4.08% | 11.21 | 3.30% |
| 2025-10-17 | 70.15 | 70.45 | 65.53 | 66.19 | -6.11% | 13.43 | 4.08% |
| 2025-10-16 | 69.20 | 72.86 | 69.10 | 70.50 | -2.08% | 12.58 | 3.61% |
| 2025-10-15 | 69.36 | 73.00 | 68.48 | 72.00 | +3.60% | 19.99 | 5.72% |
| 2025-10-14 | 77.50 | 78.31 | 69.16 | 69.50 | -9.14% | 22.17 | 6.18% |
| 2025-10-13 | 77.00 | 79.88 | 75.01 | 76.49 | -7.12% | 16.06 | 4.25% |
| 2025-10-10 | 84.99 | 86.62 | 82.01 | 82.35 | -2.65% | 13.41 | 3.25% |
| 2025-10-09 | 81.38 | 87.56 | 81.38 | 84.59 | +1.87% | 18.61 | 4.48% |
| 2025-09-30 | 83.00 | 83.70 | 81.18 | 83.04 | -0.32% | 15.31 | 3.81% |
| 2025-09-29 | 76.61 | 84.15 | 76.51 | 83.31 | +8.90% | 20.65 | 5.16% |
| 2025-09-26 | 80.70 | 81.00 | 76.26 | 76.50 | -6.75% | 18.52 | 4.87% |
| 2025-09-25 | 81.02 | 83.49 | 80.00 | 82.04 | +1.72% | 14.23 | 3.57% |
| 2025-09-24 | 80.41 | 82.27 | 79.11 | 80.65 | -2.00% | 11.85 | 3.01% |
| 2025-09-23 | 77.01 | 82.32 | 76.61 | 82.30 | +5.81% | 20.69 | 5.27% |
| 2025-09-22 | 75.48 | 79.18 | 75.26 | 77.78 | +6.55% | 22.36 | 5.94% |
| 2025-09-19 | 74.50 | 75.65 | 70.19 | 73.00 | -6.40% | 22.70 | 6.38% |
| 2025-09-18 | 82.20 | 85.98 | 74.23 | 77.99 | -2.02% | 27.52 | 7.02% |
| 2025-09-17 | 78.52 | 83.60 | 77.21 | 79.60 | -0.99% | 15.33 | 3.94% |