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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.64 | 25.99 | 25.55 | 25.59 | -0.04% | 0.79 | 1.59% |
| 2025-06-24 | 25.53 | 25.89 | 25.53 | 25.60 | 0.00% | 1.20 | 2.43% |
| 2025-06-23 | 25.00 | 25.97 | 24.83 | 25.60 | +1.95% | 1.45 | 2.93% |
| 2025-06-20 | 23.80 | 25.45 | 23.72 | 25.11 | +5.50% | 1.86 | 3.89% |
| 2025-06-19 | 24.17 | 24.32 | 23.71 | 23.80 | -1.53% | 0.62 | 1.34% |
| 2025-06-18 | 24.81 | 24.81 | 23.80 | 24.17 | -2.38% | 0.86 | 1.85% |
| 2025-06-17 | 24.67 | 24.81 | 24.38 | 24.76 | +0.40% | 0.81 | 1.67% |
| 2025-06-16 | 24.24 | 24.91 | 24.24 | 24.66 | +1.74% | 0.83 | 1.71% |
| 2025-06-13 | 24.94 | 25.10 | 24.12 | 24.24 | -3.06% | 1.09 | 2.26% |
| 2025-06-12 | 24.05 | 25.44 | 23.92 | 25.01 | +3.96% | 2.04 | 4.15% |
| 2025-06-11 | 23.90 | 24.33 | 23.86 | 24.05 | +0.66% | 0.59 | 1.25% |
| 2025-06-10 | 24.22 | 24.26 | 23.67 | 23.90 | -1.30% | 0.50 | 1.06% |
| 2025-06-09 | 24.25 | 24.27 | 24.10 | 24.21 | +0.16% | 0.38 | 0.81% |
| 2025-06-06 | 24.10 | 24.24 | 23.84 | 24.17 | +0.65% | 0.42 | 0.89% |
| 2025-06-05 | 24.07 | 24.11 | 23.83 | 24.01 | -0.04% | 0.36 | 0.77% |
| 2025-06-04 | 23.68 | 24.20 | 23.45 | 24.02 | +1.83% | 0.64 | 1.37% |
| 2025-06-03 | 23.44 | 23.83 | 23.14 | 23.59 | +1.14% | 0.54 | 1.18% |
| 2025-05-30 | 23.48 | 23.94 | 23.27 | 23.33 | -1.04% | 0.57 | 1.24% |
| 2025-05-29 | 23.35 | 23.60 | 23.26 | 23.57 | +0.59% | 0.41 | 0.88% |
| 2025-05-28 | 23.92 | 23.99 | 23.40 | 23.43 | -1.89% | 0.55 | 1.18% |