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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.58 | 12.69 | 12.57 | 12.60 | +0.08% | 0.54 | 1.83% |
| 2025-09-16 | 12.49 | 12.59 | 12.42 | 12.59 | +0.79% | 0.51 | 1.75% |
| 2025-09-15 | 12.50 | 12.64 | 12.46 | 12.49 | -0.71% | 0.58 | 2.01% |
| 2025-09-12 | 12.89 | 12.95 | 12.56 | 12.58 | -3.35% | 1.14 | 3.86% |
| 2025-09-11 | 13.14 | 13.34 | 12.84 | 13.01 | -2.81% | 1.72 | 5.70% |
| 2025-09-10 | 12.85 | 13.39 | 12.76 | 13.39 | +4.17% | 0.72 | 2.41% |
| 2025-09-09 | 12.77 | 12.94 | 12.73 | 12.85 | +0.62% | 0.54 | 1.80% |
| 2025-09-08 | 12.66 | 12.79 | 12.59 | 12.77 | +1.50% | 0.50 | 1.70% |
| 2025-09-05 | 12.48 | 12.61 | 12.33 | 12.59 | +1.12% | 0.45 | 1.55% |
| 2025-09-04 | 12.34 | 12.63 | 12.32 | 12.45 | +1.13% | 0.71 | 2.44% |
| 2025-09-03 | 12.74 | 12.81 | 12.27 | 12.31 | -3.27% | 0.61 | 2.12% |
| 2025-09-02 | 12.81 | 12.90 | 12.41 | 12.72 | -0.85% | 0.85 | 2.88% |
| 2025-09-01 | 12.87 | 13.24 | 12.75 | 12.83 | -0.31% | 0.99 | 3.30% |
| 2025-08-29 | 12.77 | 12.93 | 12.67 | 12.87 | +0.62% | 0.67 | 2.24% |
| 2025-08-28 | 12.88 | 13.04 | 12.33 | 12.79 | -0.85% | 0.89 | 3.04% |
| 2025-08-27 | 13.29 | 13.49 | 12.88 | 12.90 | -2.91% | 1.04 | 3.38% |
| 2025-08-26 | 13.31 | 13.44 | 13.19 | 13.29 | -0.22% | 0.77 | 2.49% |
| 2025-08-25 | 13.41 | 13.44 | 13.20 | 13.32 | -1.61% | 1.07 | 3.46% |
| 2025-08-22 | 13.61 | 13.75 | 13.40 | 13.54 | -1.30% | 1.09 | 3.48% |
| 2025-08-21 | 13.58 | 13.87 | 13.41 | 13.72 | +1.02% | 1.68 | 5.32% |