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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.57 | 25.84 | 25.43 | 25.49 | -0.55% | 0.94 | 1.89% |
| 2025-07-22 | 25.71 | 25.83 | 25.45 | 25.63 | -0.27% | 0.63 | 1.28% |
| 2025-07-21 | 25.70 | 25.82 | 25.50 | 25.70 | +0.27% | 0.83 | 1.68% |
| 2025-07-18 | 25.60 | 25.83 | 25.43 | 25.63 | +0.31% | 0.76 | 1.53% |
| 2025-07-17 | 25.05 | 25.79 | 25.05 | 25.55 | +1.59% | 0.98 | 2.00% |
| 2025-07-16 | 25.69 | 25.78 | 25.08 | 25.15 | -2.41% | 1.14 | 2.34% |
| 2025-07-15 | 25.75 | 25.92 | 25.40 | 25.77 | +0.08% | 1.08 | 2.19% |
| 2025-07-14 | 25.36 | 26.00 | 25.25 | 25.75 | +3.00% | 1.54 | 3.12% |
| 2025-07-11 | 24.99 | 25.30 | 24.90 | 25.00 | 0.00% | 0.74 | 1.53% |
| 2025-07-10 | 24.97 | 25.58 | 24.93 | 25.00 | +0.28% | 0.62 | 1.29% |
| 2025-07-09 | 25.20 | 25.30 | 24.86 | 24.93 | -1.23% | 0.60 | 1.23% |
| 2025-07-08 | 25.16 | 25.35 | 24.92 | 25.24 | +0.56% | 0.65 | 1.33% |
| 2025-07-07 | 25.08 | 25.17 | 24.85 | 25.10 | +0.08% | 0.50 | 1.03% |
| 2025-07-04 | 25.45 | 25.45 | 25.02 | 25.08 | -0.91% | 0.51 | 1.06% |
| 2025-07-03 | 25.30 | 25.34 | 25.10 | 25.31 | -0.43% | 0.55 | 1.14% |
| 2025-07-02 | 25.81 | 25.92 | 25.31 | 25.42 | -1.20% | 0.59 | 1.21% |
| 2025-07-01 | 25.59 | 26.35 | 25.31 | 25.73 | +0.59% | 1.15 | 2.32% |
| 2025-06-30 | 25.35 | 25.93 | 24.92 | 25.58 | +1.95% | 1.45 | 2.96% |
| 2025-06-27 | 25.39 | 25.78 | 25.06 | 25.09 | -0.83% | 0.83 | 1.70% |
| 2025-06-26 | 25.50 | 25.80 | 25.14 | 25.30 | -1.13% | 0.92 | 1.88% |