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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.37 | 11.43 | 11.14 | 11.39 | 0.00% | 0.28 | 1.07% |
| 2025-05-26 | 11.23 | 11.49 | 11.16 | 11.39 | +1.58% | 0.39 | 1.47% |
| 2025-05-23 | 11.24 | 11.48 | 11.20 | 11.22 | -0.78% | 0.28 | 1.07% |
| 2025-05-22 | 11.43 | 11.57 | 11.25 | 11.31 | -1.46% | 0.27 | 1.01% |
| 2025-05-21 | 11.50 | 11.51 | 11.32 | 11.47 | -0.26% | 0.28 | 1.06% |
| 2025-05-20 | 11.41 | 11.52 | 11.33 | 11.50 | +0.86% | 0.31 | 1.17% |
| 2025-05-19 | 11.24 | 11.45 | 11.12 | 11.40 | +1.40% | 0.36 | 1.37% |
| 2025-05-16 | 11.03 | 11.30 | 10.97 | 11.25 | +2.05% | 0.30 | 1.16% |
| 2025-05-15 | 11.04 | 11.13 | 10.97 | 11.02 | -0.62% | 0.26 | 1.01% |
| 2025-05-14 | 11.13 | 11.19 | 11.02 | 11.09 | -0.35% | 0.30 | 1.16% |
| 2025-05-13 | 11.22 | 11.31 | 11.12 | 11.13 | -0.53% | 0.34 | 1.30% |
| 2025-05-12 | 11.25 | 11.41 | 11.14 | 11.19 | -0.78% | 0.41 | 1.57% |
| 2025-05-09 | 11.39 | 11.39 | 11.19 | 11.28 | -1.21% | 0.42 | 1.57% |
| 2025-05-08 | 11.05 | 11.44 | 11.05 | 11.41 | +2.74% | 0.51 | 1.92% |
| 2025-05-07 | 11.25 | 11.34 | 10.96 | 11.11 | -0.35% | 0.58 | 2.25% |
| 2025-05-06 | 10.79 | 11.16 | 10.77 | 11.15 | +3.56% | 0.53 | 2.04% |