新化股份 sh.603867
42.07
-0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.00 | 43.98 | 41.60 | 42.07 | -0.19% | 5.61 | 6.15% |
| 2026-05-22 | 39.00 | 42.15 | 38.40 | 42.15 | +9.99% | 6.93 | 7.83% |
| 2026-05-21 | 38.92 | 40.85 | 38.20 | 38.32 | -1.08% | 5.95 | 6.95% |
| 2026-05-20 | 39.59 | 41.15 | 38.35 | 38.74 | -2.17% | 5.73 | 6.74% |
| 2026-05-19 | 39.50 | 39.91 | 38.55 | 39.60 | +0.28% | 4.46 | 5.27% |
| 2026-05-18 | 36.65 | 40.13 | 35.34 | 39.49 | +8.25% | 8.51 | 10.28% |
| 2026-05-15 | 39.03 | 39.20 | 36.40 | 36.48 | -5.07% | 4.60 | 5.73% |
| 2026-05-14 | 38.01 | 39.96 | 38.00 | 38.43 | +1.08% | 4.89 | 5.81% |
| 2026-05-13 | 37.25 | 38.30 | 36.68 | 38.02 | +1.96% | 3.00 | 3.68% |
| 2026-05-12 | 37.78 | 38.30 | 36.73 | 37.29 | -1.27% | 2.28 | 2.84% |
| 2026-05-11 | 36.50 | 38.19 | 36.50 | 37.77 | +3.68% | 2.59 | 3.22% |
| 2026-05-08 | 35.84 | 38.10 | 35.64 | 36.43 | +1.82% | 3.59 | 4.54% |
| 2026-05-07 | 35.35 | 35.96 | 34.71 | 35.78 | +1.50% | 2.25 | 2.94% |
| 2026-05-06 | 34.80 | 35.50 | 34.26 | 35.25 | +2.83% | 2.73 | 3.63% |
| 2026-04-30 | 34.10 | 34.99 | 34.00 | 34.28 | +0.03% | 1.95 | 2.63% |
| 2026-04-29 | 32.99 | 34.52 | 32.99 | 34.27 | +4.23% | 2.58 | 3.52% |
| 2026-04-28 | 33.95 | 33.95 | 32.58 | 32.88 | -2.69% | 1.97 | 2.76% |
| 2026-04-27 | 33.80 | 34.00 | 32.80 | 33.79 | +0.30% | 2.32 | 3.21% |
| 2026-04-24 | 33.43 | 34.33 | 33.19 | 33.69 | +0.81% | 1.42 | 1.95% |
| 2026-04-23 | 34.26 | 34.80 | 33.21 | 33.42 | -2.25% | 1.68 | 2.31% |