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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.38 | 24.23 | 23.33 | 23.89 | +2.27% | 1.17 | 2.51% |
| 2025-05-26 | 23.29 | 23.58 | 23.26 | 23.35 | -0.54% | 0.41 | 0.89% |
| 2025-05-23 | 23.53 | 24.02 | 23.48 | 23.48 | -0.38% | 0.55 | 1.17% |
| 2025-05-22 | 23.65 | 24.03 | 23.44 | 23.57 | -0.29% | 0.50 | 1.07% |
| 2025-05-21 | 23.84 | 23.92 | 23.59 | 23.64 | -1.07% | 0.36 | 0.77% |
| 2025-05-20 | 23.91 | 23.97 | 23.69 | 23.90 | +0.12% | 0.44 | 0.94% |
| 2025-05-19 | 23.97 | 24.03 | 23.50 | 23.87 | -0.45% | 0.43 | 0.91% |
| 2025-05-16 | 24.10 | 24.27 | 23.88 | 23.97 | -0.45% | 0.38 | 0.81% |
| 2025-05-15 | 24.14 | 24.37 | 23.89 | 24.08 | +0.04% | 0.45 | 0.96% |
| 2025-05-14 | 24.22 | 24.32 | 23.90 | 24.07 | -0.61% | 0.42 | 0.90% |
| 2025-05-13 | 24.46 | 24.46 | 24.02 | 24.22 | +0.20% | 0.34 | 0.72% |
| 2025-05-12 | 24.07 | 24.37 | 23.92 | 24.17 | +1.28% | 0.48 | 1.02% |
| 2025-05-09 | 24.19 | 24.20 | 23.74 | 23.87 | -1.34% | 0.39 | 0.84% |
| 2025-05-08 | 24.17 | 24.39 | 24.05 | 24.19 | -0.53% | 0.61 | 1.28% |
| 2025-05-07 | 24.20 | 24.66 | 24.14 | 24.32 | +1.19% | 0.74 | 1.55% |
| 2025-05-06 | 23.57 | 24.11 | 23.57 | 24.03 | +2.00% | 0.55 | 1.17% |