新日股份 sh.603787
10.87
-1.98%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.09 | 11.21 | 10.74 | 10.87 | -1.98% | 0.49 | 1.97% |
| 2026-05-22 | 11.06 | 11.20 | 10.87 | 11.09 | +0.73% | 0.44 | 1.74% |
| 2026-05-21 | 11.41 | 11.54 | 10.98 | 11.01 | -3.51% | 0.58 | 2.22% |
| 2026-05-20 | 11.72 | 11.72 | 11.32 | 11.41 | -2.73% | 0.45 | 1.70% |
| 2026-05-19 | 11.54 | 11.74 | 11.50 | 11.73 | +1.65% | 0.41 | 1.54% |
| 2026-05-18 | 11.50 | 11.54 | 11.30 | 11.54 | 0.00% | 0.43 | 1.64% |
| 2026-05-15 | 11.60 | 11.62 | 11.42 | 11.54 | -0.69% | 0.46 | 1.73% |
| 2026-05-14 | 11.72 | 11.76 | 11.49 | 11.62 | -0.94% | 0.53 | 1.97% |
| 2026-05-13 | 11.82 | 11.85 | 11.66 | 11.73 | -0.59% | 0.46 | 1.70% |
| 2026-05-12 | 12.05 | 12.05 | 11.80 | 11.80 | -1.83% | 0.53 | 1.92% |
| 2026-05-11 | 12.24 | 12.24 | 11.94 | 12.02 | -1.56% | 0.61 | 2.22% |
| 2026-05-08 | 11.95 | 12.21 | 11.85 | 12.21 | +2.18% | 0.73 | 2.65% |
| 2026-05-07 | 12.03 | 12.08 | 11.92 | 11.95 | -0.67% | 0.47 | 1.69% |
| 2026-05-06 | 12.06 | 12.09 | 11.94 | 12.03 | +0.59% | 0.62 | 2.24% |
| 2026-04-30 | 11.88 | 11.99 | 11.81 | 11.96 | +0.67% | 0.42 | 1.52% |
| 2026-04-29 | 11.70 | 11.96 | 11.63 | 11.88 | +1.45% | 0.55 | 2.02% |
| 2026-04-28 | 11.90 | 11.98 | 11.70 | 11.71 | -1.93% | 0.83 | 3.07% |
| 2026-04-27 | 12.02 | 12.04 | 11.61 | 11.94 | -3.16% | 1.11 | 4.10% |
| 2026-04-24 | 12.00 | 12.38 | 11.93 | 12.33 | +2.32% | 0.90 | 3.19% |
| 2026-04-23 | 12.63 | 12.65 | 11.99 | 12.05 | -5.79% | 1.45 | 5.18% |