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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.34 | 12.41 | 12.25 | 12.25 | -1.12% | 0.58 | 2.04% |
| 2025-07-22 | 12.56 | 12.56 | 12.32 | 12.39 | -1.11% | 0.63 | 2.20% |
| 2025-07-21 | 12.37 | 12.54 | 12.37 | 12.53 | +1.36% | 0.67 | 2.30% |
| 2025-07-18 | 12.46 | 12.51 | 12.27 | 12.36 | -0.88% | 0.62 | 2.17% |
| 2025-07-17 | 12.51 | 12.63 | 12.43 | 12.47 | -0.32% | 0.63 | 2.15% |
| 2025-07-16 | 12.45 | 12.55 | 12.35 | 12.51 | +0.56% | 0.62 | 2.13% |
| 2025-07-15 | 12.72 | 12.73 | 12.35 | 12.44 | -1.34% | 0.72 | 2.48% |
| 2025-07-14 | 12.50 | 12.69 | 12.44 | 12.61 | +0.87% | 0.75 | 2.57% |
| 2025-07-11 | 12.45 | 12.52 | 12.29 | 12.50 | 0.00% | 0.67 | 2.34% |
| 2025-07-10 | 12.54 | 12.56 | 12.40 | 12.50 | -0.32% | 0.58 | 2.01% |
| 2025-07-09 | 12.59 | 12.69 | 12.47 | 12.54 | -0.32% | 0.79 | 2.70% |
| 2025-07-08 | 12.58 | 12.60 | 12.45 | 12.58 | 0.00% | 0.68 | 2.33% |
| 2025-07-07 | 12.22 | 12.60 | 12.15 | 12.58 | +1.85% | 0.91 | 3.15% |
| 2025-07-04 | 12.59 | 12.64 | 12.33 | 12.35 | -1.03% | 1.01 | 3.48% |
| 2025-07-03 | 12.29 | 12.53 | 12.20 | 12.48 | +1.86% | 1.37 | 4.76% |
| 2025-07-02 | 12.18 | 12.31 | 12.13 | 12.25 | +0.16% | 0.69 | 2.42% |
| 2025-07-01 | 12.30 | 12.31 | 11.98 | 12.23 | +0.08% | 0.89 | 3.17% |
| 2025-06-30 | 12.15 | 12.27 | 12.08 | 12.22 | +0.33% | 0.80 | 2.84% |
| 2025-06-27 | 12.06 | 12.24 | 12.05 | 12.18 | +0.74% | 0.84 | 2.98% |
| 2025-06-26 | 12.07 | 12.29 | 12.02 | 12.09 | +0.16% | 1.18 | 4.19% |