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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.72 | 13.88 | 13.58 | 13.86 | +1.54% | 0.73 | 2.30% |
| 2026-01-16 | 13.77 | 13.80 | 13.40 | 13.65 | -0.87% | 0.64 | 2.05% |
| 2026-01-15 | 13.60 | 13.93 | 13.56 | 13.77 | +0.81% | 0.66 | 2.08% |
| 2026-01-14 | 13.60 | 13.79 | 13.39 | 13.66 | +0.44% | 0.73 | 2.32% |
| 2026-01-13 | 13.84 | 13.90 | 13.42 | 13.60 | -1.31% | 0.91 | 2.90% |
| 2026-01-12 | 13.36 | 14.12 | 13.26 | 13.78 | +3.30% | 1.45 | 4.62% |
| 2026-01-09 | 13.33 | 13.35 | 13.12 | 13.34 | -0.22% | 0.69 | 2.25% |
| 2026-01-08 | 13.34 | 13.63 | 13.13 | 13.37 | +0.60% | 0.71 | 2.32% |
| 2026-01-07 | 13.59 | 13.59 | 13.16 | 13.29 | -1.99% | 0.83 | 2.70% |
| 2026-01-06 | 13.58 | 13.73 | 13.46 | 13.56 | -0.29% | 0.86 | 2.75% |
| 2026-01-05 | 14.06 | 14.15 | 13.50 | 13.60 | -3.27% | 1.57 | 4.98% |
| 2025-12-31 | 12.99 | 14.18 | 12.88 | 14.06 | +8.24% | 1.40 | 4.44% |
| 2025-12-30 | 12.90 | 13.24 | 12.78 | 12.99 | +0.31% | 0.40 | 1.32% |
| 2025-12-29 | 13.00 | 13.14 | 12.89 | 12.95 | -0.38% | 0.36 | 1.20% |
| 2025-12-26 | 13.21 | 13.23 | 12.96 | 13.00 | -1.29% | 0.44 | 1.45% |
| 2025-12-25 | 13.14 | 13.21 | 13.01 | 13.17 | -0.15% | 0.28 | 0.94% |
| 2025-12-24 | 12.96 | 13.30 | 12.93 | 13.19 | +2.25% | 0.44 | 1.46% |
| 2025-12-23 | 13.15 | 13.18 | 12.87 | 12.90 | -1.38% | 0.47 | 1.57% |
| 2025-12-22 | 13.30 | 13.39 | 13.07 | 13.08 | -1.21% | 0.42 | 1.40% |
| 2025-12-19 | 12.83 | 13.25 | 12.83 | 13.24 | +2.40% | 0.44 | 1.46% |