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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.17 | 13.79 | 13.03 | 13.58 | +3.48% | 1.84 | 5.87% |
| 2025-08-19 | 12.95 | 13.14 | 12.86 | 13.12 | +1.30% | 0.69 | 2.27% |
| 2025-08-18 | 12.99 | 13.04 | 12.89 | 12.95 | +0.23% | 0.67 | 2.21% |
| 2025-08-15 | 12.82 | 13.08 | 12.74 | 12.92 | +1.56% | 0.75 | 2.50% |
| 2025-08-14 | 13.07 | 13.24 | 12.69 | 12.72 | -2.66% | 0.67 | 2.25% |
| 2025-08-13 | 13.06 | 13.22 | 12.99 | 13.07 | +0.08% | 0.60 | 1.97% |
| 2025-08-12 | 13.19 | 13.27 | 13.03 | 13.06 | -1.27% | 0.57 | 1.88% |
| 2025-08-11 | 12.91 | 13.23 | 12.91 | 13.23 | +2.77% | 0.77 | 2.54% |
| 2025-08-08 | 12.89 | 12.94 | 12.76 | 12.87 | -0.31% | 0.58 | 1.93% |
| 2025-08-07 | 12.81 | 12.95 | 12.81 | 12.91 | +0.77% | 0.68 | 2.26% |
| 2025-08-06 | 12.77 | 12.83 | 12.69 | 12.81 | +0.31% | 0.52 | 1.75% |
| 2025-08-05 | 12.64 | 12.77 | 12.57 | 12.77 | +1.90% | 0.67 | 2.26% |
| 2025-08-04 | 12.36 | 12.55 | 12.27 | 12.54 | +1.12% | 0.56 | 1.93% |
| 2025-08-01 | 12.25 | 12.45 | 12.21 | 12.40 | +1.05% | 0.47 | 1.65% |
| 2025-07-31 | 12.40 | 12.49 | 12.21 | 12.27 | -1.51% | 0.49 | 1.73% |
| 2025-07-30 | 12.50 | 12.50 | 12.31 | 12.46 | -0.63% | 0.54 | 1.87% |
| 2025-07-29 | 12.66 | 12.69 | 12.41 | 12.54 | -1.33% | 0.81 | 2.80% |
| 2025-07-28 | 12.45 | 13.01 | 12.42 | 12.70 | +2.07% | 1.36 | 4.59% |
| 2025-07-25 | 12.33 | 12.51 | 12.29 | 12.45 | +0.97% | 0.65 | 2.26% |
| 2025-07-24 | 12.25 | 12.37 | 12.23 | 12.33 | +0.65% | 0.53 | 1.85% |