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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.80 | 13.02 | 12.67 | 12.93 | +1.49% | 0.47 | 1.59% |
| 2025-12-17 | 12.98 | 13.11 | 12.49 | 12.74 | -2.15% | 0.59 | 2.03% |
| 2025-12-16 | 13.19 | 13.32 | 12.94 | 13.02 | -2.03% | 0.47 | 1.56% |
| 2025-12-15 | 13.23 | 13.39 | 13.17 | 13.29 | +0.61% | 0.50 | 1.63% |
| 2025-12-12 | 13.72 | 13.80 | 13.14 | 13.21 | -3.58% | 0.85 | 2.75% |
| 2025-12-11 | 14.38 | 14.44 | 13.66 | 13.70 | -4.73% | 1.00 | 3.10% |
| 2025-12-10 | 14.18 | 14.41 | 14.02 | 14.38 | -0.28% | 1.24 | 3.79% |
| 2025-12-09 | 13.73 | 14.70 | 13.71 | 14.42 | +5.03% | 1.75 | 5.33% |
| 2025-12-08 | 13.88 | 14.01 | 13.66 | 13.73 | -1.29% | 0.58 | 1.82% |
| 2025-12-05 | 13.79 | 14.08 | 13.66 | 13.91 | +0.94% | 0.42 | 1.33% |
| 2025-12-04 | 13.96 | 14.12 | 13.76 | 13.78 | -1.99% | 0.44 | 1.37% |
| 2025-12-03 | 14.08 | 14.16 | 13.93 | 14.06 | -0.07% | 0.48 | 1.48% |
| 2025-12-02 | 14.28 | 14.32 | 13.97 | 14.07 | -1.47% | 0.52 | 1.61% |
| 2025-12-01 | 14.36 | 14.59 | 14.21 | 14.28 | +0.78% | 0.59 | 1.79% |
| 2025-11-28 | 13.91 | 14.19 | 13.79 | 14.17 | +1.72% | 0.40 | 1.25% |
| 2025-11-27 | 13.83 | 14.01 | 13.74 | 13.93 | +1.16% | 0.41 | 1.28% |
| 2025-11-26 | 14.16 | 14.16 | 13.74 | 13.77 | -1.57% | 0.45 | 1.42% |
| 2025-11-25 | 13.87 | 14.11 | 13.81 | 13.99 | +2.19% | 0.50 | 1.57% |
| 2025-11-24 | 13.65 | 13.80 | 13.44 | 13.69 | +1.33% | 0.50 | 1.61% |
| 2025-11-21 | 13.88 | 14.18 | 13.41 | 13.51 | -3.50% | 0.97 | 3.06% |