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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.74 | 12.92 | 12.63 | 12.79 | +0.39% | 0.92 | 3.13% |
| 2026-04-21 | 12.72 | 12.74 | 12.56 | 12.74 | +0.16% | 0.60 | 2.08% |
| 2026-04-20 | 12.49 | 12.73 | 12.45 | 12.72 | +1.03% | 0.69 | 2.38% |
| 2026-04-17 | 12.71 | 12.73 | 12.44 | 12.59 | -0.94% | 0.84 | 2.90% |
| 2026-04-16 | 12.58 | 12.74 | 12.35 | 12.71 | +0.87% | 0.89 | 3.09% |
| 2026-04-15 | 12.78 | 12.78 | 12.57 | 12.60 | -1.10% | 0.68 | 2.32% |
| 2026-04-14 | 12.73 | 12.82 | 12.64 | 12.74 | -0.23% | 0.89 | 3.03% |
| 2026-04-13 | 12.68 | 12.77 | 12.53 | 12.77 | +0.71% | 1.09 | 3.73% |
| 2026-04-10 | 12.61 | 12.78 | 12.60 | 12.68 | +0.48% | 1.20 | 4.12% |
| 2026-04-09 | 13.04 | 13.04 | 12.56 | 12.62 | -4.39% | 1.82 | 6.23% |
| 2026-04-08 | 12.90 | 13.24 | 12.90 | 13.20 | +0.76% | 2.17 | 7.21% |
| 2026-04-07 | 14.09 | 14.23 | 13.07 | 13.10 | -9.78% | 3.11 | 10.17% |
| 2026-04-03 | 15.88 | 16.19 | 14.50 | 14.52 | -9.87% | 3.14 | 8.99% |
| 2026-04-02 | 15.43 | 16.11 | 15.23 | 16.11 | +1.77% | 3.23 | 8.92% |
| 2026-04-01 | 16.10 | 16.30 | 15.38 | 15.83 | -4.41% | 4.15 | 11.45% |
| 2026-03-31 | 15.28 | 17.11 | 14.90 | 16.56 | +5.81% | 5.88 | 15.89% |
| 2026-03-30 | 14.80 | 15.71 | 14.80 | 15.65 | +4.40% | 4.70 | 13.32% |
| 2026-03-27 | 14.83 | 15.50 | 14.56 | 14.99 | +0.47% | 3.77 | 10.93% |
| 2026-03-26 | 15.10 | 15.35 | 14.76 | 14.92 | -4.66% | 4.17 | 12.11% |
| 2026-03-25 | 14.58 | 15.65 | 14.58 | 15.65 | +2.62% | 5.78 | 16.72% |