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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.31 | 14.38 | 13.91 | 14.00 | -2.71% | 0.99 | 3.06% |
| 2025-11-19 | 14.22 | 14.41 | 14.05 | 14.39 | +1.05% | 0.92 | 2.82% |
| 2025-11-18 | 14.80 | 14.91 | 14.17 | 14.24 | -3.20% | 1.22 | 3.69% |
| 2025-11-17 | 14.92 | 15.34 | 14.47 | 14.71 | +1.45% | 1.59 | 4.70% |
| 2025-11-14 | 14.30 | 14.70 | 14.26 | 14.50 | +0.97% | 1.04 | 3.11% |
| 2025-11-13 | 14.18 | 14.43 | 14.00 | 14.36 | +0.91% | 1.06 | 3.22% |
| 2025-11-12 | 14.26 | 14.70 | 14.14 | 14.23 | -0.42% | 1.21 | 3.68% |
| 2025-11-11 | 14.18 | 14.38 | 14.14 | 14.29 | +0.85% | 1.01 | 3.07% |
| 2025-11-10 | 14.19 | 14.25 | 14.01 | 14.17 | +0.35% | 0.78 | 2.39% |
| 2025-11-07 | 14.11 | 14.26 | 14.00 | 14.12 | +0.07% | 1.02 | 3.14% |
| 2025-11-06 | 14.18 | 14.19 | 13.89 | 14.11 | -0.07% | 1.02 | 3.17% |
| 2025-11-05 | 13.87 | 14.22 | 13.80 | 14.12 | +1.73% | 1.48 | 4.57% |
| 2025-11-04 | 13.98 | 14.04 | 13.77 | 13.88 | -0.64% | 1.17 | 3.66% |
| 2025-11-03 | 14.03 | 14.08 | 13.72 | 13.97 | -2.78% | 1.95 | 6.12% |
| 2025-10-31 | 13.88 | 14.40 | 13.72 | 14.37 | +5.27% | 2.60 | 7.97% |
| 2025-10-30 | 13.84 | 14.29 | 13.65 | 13.65 | -2.50% | 1.76 | 5.51% |
| 2025-10-29 | 13.86 | 14.18 | 13.63 | 14.00 | +2.94% | 2.82 | 8.81% |
| 2025-10-28 | 13.95 | 14.58 | 13.60 | 13.60 | -2.51% | 4.44 | 13.67% |
| 2025-10-27 | 13.69 | 13.95 | 13.46 | 13.95 | +10.02% | 1.56 | 4.90% |
| 2025-10-24 | 12.61 | 12.85 | 12.60 | 12.68 | 0.00% | 0.50 | 1.69% |