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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.47 | 28.76 | 27.96 | 28.51 | +0.07% | 1.85 | 3.39% |
| 2025-08-19 | 28.65 | 28.99 | 28.33 | 28.49 | -1.21% | 1.50 | 2.72% |
| 2025-08-18 | 29.30 | 29.39 | 28.54 | 28.84 | -0.83% | 2.17 | 3.91% |
| 2025-08-15 | 29.30 | 29.68 | 28.85 | 29.08 | -1.52% | 2.38 | 4.24% |
| 2025-08-14 | 29.12 | 30.12 | 29.10 | 29.53 | -1.34% | 3.61 | 6.33% |
| 2025-08-13 | 28.45 | 30.72 | 28.29 | 29.93 | +6.55% | 4.84 | 8.47% |
| 2025-08-12 | 27.58 | 28.22 | 27.18 | 28.09 | +2.89% | 1.46 | 2.73% |
| 2025-08-11 | 27.38 | 27.94 | 27.23 | 27.30 | -0.07% | 0.83 | 1.58% |
| 2025-08-08 | 27.59 | 27.88 | 27.11 | 27.32 | -0.73% | 1.20 | 2.27% |
| 2025-08-07 | 27.00 | 27.59 | 26.75 | 27.52 | +2.12% | 1.84 | 3.50% |
| 2025-08-06 | 25.85 | 27.64 | 25.80 | 26.95 | +4.30% | 3.19 | 6.18% |
| 2025-08-05 | 26.08 | 26.22 | 25.75 | 25.84 | -0.31% | 0.73 | 1.46% |
| 2025-08-04 | 26.14 | 26.30 | 25.74 | 25.92 | -0.88% | 0.78 | 1.55% |
| 2025-08-01 | 25.57 | 26.57 | 25.57 | 26.15 | +1.95% | 2.10 | 4.14% |
| 2025-07-31 | 26.05 | 26.05 | 25.48 | 25.65 | -1.27% | 0.98 | 1.97% |
| 2025-07-30 | 26.19 | 26.25 | 25.80 | 25.98 | -0.57% | 0.71 | 1.42% |
| 2025-07-29 | 26.20 | 26.20 | 25.67 | 26.13 | +0.15% | 0.73 | 1.47% |
| 2025-07-28 | 26.26 | 26.40 | 25.98 | 26.09 | -0.04% | 0.83 | 1.65% |
| 2025-07-25 | 26.09 | 26.59 | 25.96 | 26.10 | +0.50% | 1.19 | 2.35% |
| 2025-07-24 | 25.55 | 26.05 | 25.45 | 25.97 | +1.88% | 1.12 | 2.25% |