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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 75.40 | 80.40 | 73.17 | 80.40 | +10.00% | 28.03 | 7.42% |
| 2025-09-15 | 69.83 | 74.94 | 68.70 | 73.09 | +4.74% | 21.48 | 6.10% |
| 2025-09-12 | 69.11 | 71.78 | 67.08 | 69.78 | +0.91% | 23.37 | 6.89% |
| 2025-09-11 | 66.50 | 70.02 | 66.00 | 69.15 | +8.64% | 24.21 | 7.32% |
| 2025-09-10 | 64.50 | 67.40 | 62.02 | 63.65 | -6.40% | 29.13 | 9.27% |
| 2025-09-09 | 63.53 | 73.50 | 62.32 | 68.00 | +1.77% | 39.81 | 12.12% |
| 2025-09-08 | 62.95 | 67.78 | 62.95 | 66.82 | +6.10% | 22.95 | 7.16% |
| 2025-09-05 | 58.40 | 64.88 | 56.88 | 62.98 | +6.78% | 24.24 | 8.08% |
| 2025-09-04 | 56.00 | 59.20 | 53.50 | 58.98 | +5.32% | 20.84 | 7.56% |
| 2025-09-03 | 57.30 | 59.86 | 55.60 | 56.00 | +1.21% | 22.68 | 8.09% |
| 2025-09-02 | 50.00 | 55.33 | 47.96 | 55.33 | +10.00% | 19.10 | 7.50% |
| 2025-09-01 | 47.00 | 50.39 | 46.33 | 50.30 | +0.70% | 16.62 | 6.99% |
| 2025-08-29 | 48.95 | 50.92 | 48.53 | 49.95 | +1.67% | 4.89 | 2.01% |
| 2025-08-28 | 49.50 | 50.09 | 47.78 | 49.13 | -1.31% | 3.80 | 1.60% |
| 2025-08-27 | 51.12 | 51.88 | 49.70 | 49.78 | -2.10% | 4.35 | 1.75% |
| 2025-08-26 | 48.56 | 52.00 | 48.20 | 50.85 | +4.03% | 7.73 | 3.13% |
| 2025-08-25 | 49.27 | 51.21 | 48.13 | 48.88 | -0.75% | 7.16 | 2.98% |
| 2025-08-22 | 47.99 | 49.59 | 47.89 | 49.25 | +2.26% | 5.08 | 2.13% |
| 2025-08-21 | 47.99 | 49.23 | 47.41 | 48.16 | -0.37% | 5.08 | 2.16% |
| 2025-08-20 | 47.46 | 48.93 | 47.20 | 48.34 | +1.55% | 4.36 | 1.86% |