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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.59 | 13.85 | 13.57 | 13.80 | +1.84% | 0.36 | 1.15% |
| 2026-02-13 | 13.49 | 13.67 | 13.41 | 13.55 | +0.22% | 0.26 | 0.83% |
| 2026-02-12 | 13.73 | 13.73 | 13.35 | 13.52 | -0.95% | 0.32 | 1.04% |
| 2026-02-11 | 13.56 | 13.69 | 13.44 | 13.65 | +0.66% | 0.34 | 1.08% |
| 2026-02-10 | 13.60 | 13.62 | 13.47 | 13.56 | +0.15% | 0.28 | 0.89% |
| 2026-02-09 | 13.43 | 13.56 | 13.41 | 13.54 | +1.35% | 0.37 | 1.18% |
| 2026-02-06 | 13.29 | 13.49 | 13.14 | 13.36 | +0.53% | 0.35 | 1.12% |
| 2026-02-05 | 13.24 | 13.47 | 13.16 | 13.29 | +0.45% | 0.39 | 1.27% |
| 2026-02-04 | 13.09 | 13.34 | 13.03 | 13.23 | +0.46% | 0.56 | 1.85% |
| 2026-02-03 | 12.80 | 13.18 | 12.65 | 13.17 | +4.44% | 0.70 | 2.38% |
| 2026-02-02 | 12.99 | 13.06 | 12.58 | 12.61 | -2.78% | 0.86 | 2.90% |
| 2026-01-30 | 12.80 | 13.00 | 12.68 | 12.97 | +1.33% | 0.50 | 1.68% |
| 2026-01-29 | 12.93 | 13.12 | 12.72 | 12.80 | -1.31% | 0.72 | 2.41% |
| 2026-01-28 | 13.21 | 13.49 | 12.95 | 12.97 | -1.89% | 1.08 | 3.56% |
| 2026-01-27 | 13.36 | 13.65 | 12.74 | 13.22 | -5.64% | 1.90 | 6.30% |
| 2026-01-26 | 14.11 | 14.30 | 13.90 | 14.01 | -0.78% | 1.03 | 3.18% |
| 2026-01-23 | 14.10 | 14.13 | 13.90 | 14.12 | +0.14% | 0.45 | 1.39% |
| 2026-01-22 | 14.07 | 14.12 | 13.90 | 14.10 | +0.21% | 0.49 | 1.51% |
| 2026-01-21 | 13.80 | 14.08 | 13.73 | 14.07 | +1.52% | 0.61 | 1.89% |
| 2026-01-20 | 13.83 | 14.00 | 13.75 | 13.86 | 0.00% | 0.56 | 1.75% |