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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.27 | 12.39 | 11.95 | 12.07 | -0.33% | 1.57 | 5.55% |
| 2025-06-24 | 11.87 | 12.11 | 11.81 | 12.11 | +2.69% | 1.29 | 4.64% |
| 2025-06-23 | 11.56 | 11.81 | 11.50 | 11.79 | +1.02% | 0.95 | 3.50% |
| 2025-06-20 | 11.76 | 11.88 | 11.56 | 11.67 | -0.08% | 1.04 | 3.81% |
| 2025-06-19 | 12.09 | 12.26 | 11.61 | 11.68 | -4.46% | 1.52 | 5.48% |
| 2025-06-18 | 12.13 | 12.24 | 11.92 | 12.23 | -0.64% | 1.66 | 5.90% |
| 2025-06-17 | 12.56 | 12.64 | 12.07 | 12.31 | -3.27% | 3.15 | 11.08% |
| 2025-06-16 | 13.20 | 13.39 | 12.67 | 12.72 | -8.42% | 4.25 | 14.20% |
| 2025-06-13 | 14.58 | 16.07 | 13.88 | 13.89 | -9.38% | 6.32 | 18.20% |
| 2025-06-12 | 14.07 | 15.33 | 13.70 | 15.33 | +10.04% | 7.05 | 20.68% |
| 2025-06-11 | 13.93 | 13.93 | 13.93 | 13.93 | +10.02% | 1.32 | 4.07% |
| 2025-06-10 | 11.50 | 12.66 | 11.39 | 12.66 | +9.99% | 0.88 | 3.07% |
| 2025-06-09 | 11.58 | 11.58 | 11.43 | 11.51 | +0.35% | 0.33 | 1.24% |
| 2025-06-06 | 11.29 | 11.48 | 11.26 | 11.47 | +1.31% | 0.31 | 1.17% |
| 2025-06-05 | 11.41 | 11.42 | 11.29 | 11.33 | -0.78% | 0.28 | 1.07% |
| 2025-06-04 | 11.34 | 11.47 | 11.25 | 11.41 | +0.69% | 0.28 | 1.06% |
| 2025-06-03 | 11.25 | 11.42 | 11.17 | 11.34 | +0.70% | 0.35 | 1.33% |
| 2025-05-30 | 11.52 | 11.53 | 11.21 | 11.26 | -2.47% | 0.38 | 1.42% |
| 2025-05-29 | 11.45 | 11.62 | 11.33 | 11.54 | +1.12% | 0.40 | 1.48% |
| 2025-05-28 | 11.40 | 11.53 | 11.32 | 11.41 | +0.17% | 0.26 | 0.99% |