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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.42 | 12.68 | 12.35 | 12.68 | +1.52% | 0.48 | 1.64% |
| 2025-10-22 | 12.35 | 12.58 | 12.35 | 12.49 | +0.40% | 0.31 | 1.08% |
| 2025-10-21 | 12.20 | 12.44 | 12.15 | 12.44 | +1.97% | 0.36 | 1.26% |
| 2025-10-20 | 12.11 | 12.23 | 12.10 | 12.20 | +0.91% | 0.30 | 1.06% |
| 2025-10-17 | 12.25 | 12.37 | 12.05 | 12.09 | -1.55% | 0.38 | 1.36% |
| 2025-10-16 | 12.35 | 12.51 | 12.26 | 12.28 | -0.73% | 0.33 | 1.15% |
| 2025-10-15 | 12.09 | 12.37 | 12.07 | 12.37 | +2.32% | 0.40 | 1.43% |
| 2025-10-14 | 12.10 | 12.26 | 12.06 | 12.09 | +0.08% | 0.32 | 1.14% |
| 2025-10-13 | 11.88 | 12.15 | 11.70 | 12.08 | -0.98% | 0.40 | 1.46% |
| 2025-10-10 | 12.03 | 12.30 | 12.03 | 12.20 | +1.33% | 0.40 | 1.43% |
| 2025-10-09 | 12.15 | 12.15 | 11.96 | 12.04 | -0.50% | 0.33 | 1.20% |
| 2025-09-30 | 12.25 | 12.29 | 12.10 | 12.10 | -1.06% | 0.25 | 0.89% |
| 2025-09-29 | 12.22 | 12.32 | 11.97 | 12.23 | +0.49% | 0.32 | 1.14% |
| 2025-09-26 | 12.04 | 12.33 | 11.96 | 12.17 | +1.08% | 0.40 | 1.42% |
| 2025-09-25 | 12.27 | 12.32 | 11.96 | 12.04 | -1.86% | 0.41 | 1.45% |
| 2025-09-24 | 12.05 | 12.30 | 11.98 | 12.27 | +1.14% | 0.39 | 1.37% |
| 2025-09-23 | 12.10 | 12.21 | 11.79 | 12.13 | -0.16% | 0.51 | 1.85% |
| 2025-09-22 | 12.12 | 12.35 | 12.09 | 12.15 | -0.16% | 0.42 | 1.48% |
| 2025-09-19 | 12.38 | 12.42 | 12.10 | 12.17 | -2.39% | 0.68 | 2.41% |
| 2025-09-18 | 12.64 | 13.07 | 12.31 | 12.47 | -1.02% | 0.96 | 3.24% |