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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.33 | 34.86 | 34.00 | 34.19 | -0.49% | 1.90 | 2.56% |
| 2026-04-21 | 33.99 | 34.40 | 32.88 | 34.36 | +2.05% | 2.17 | 2.98% |
| 2026-04-20 | 34.50 | 34.50 | 33.41 | 33.67 | +0.87% | 1.77 | 2.41% |
| 2026-04-17 | 33.20 | 33.62 | 32.43 | 33.38 | +1.61% | 1.80 | 2.53% |
| 2026-04-16 | 32.73 | 33.28 | 32.00 | 32.85 | +2.08% | 1.38 | 1.95% |
| 2026-04-15 | 32.00 | 33.19 | 31.90 | 32.18 | -0.43% | 1.24 | 1.77% |
| 2026-04-14 | 33.34 | 33.40 | 31.82 | 32.32 | -1.13% | 1.63 | 2.34% |
| 2026-04-13 | 32.15 | 33.48 | 32.00 | 32.69 | +1.71% | 2.47 | 3.49% |
| 2026-04-10 | 31.20 | 32.76 | 30.86 | 32.14 | +3.78% | 2.41 | 3.50% |
| 2026-04-09 | 30.60 | 31.50 | 30.21 | 30.97 | +1.18% | 1.53 | 2.28% |
| 2026-04-08 | 30.40 | 31.35 | 29.82 | 30.61 | +2.82% | 1.93 | 2.91% |
| 2026-04-07 | 29.02 | 30.09 | 28.61 | 29.77 | +3.95% | 1.74 | 2.74% |
| 2026-04-03 | 29.37 | 29.48 | 28.27 | 28.64 | -2.22% | 1.29 | 2.09% |
| 2026-04-02 | 30.15 | 30.20 | 28.96 | 29.29 | -3.30% | 1.42 | 2.24% |
| 2026-04-01 | 30.67 | 31.36 | 30.08 | 30.29 | -0.20% | 1.49 | 2.26% |
| 2026-03-31 | 31.01 | 31.88 | 30.24 | 30.35 | -2.97% | 2.01 | 3.01% |
| 2026-03-30 | 31.50 | 31.87 | 30.88 | 31.28 | -0.13% | 2.07 | 3.06% |
| 2026-03-27 | 29.70 | 31.96 | 29.50 | 31.32 | +4.92% | 2.80 | 4.18% |
| 2026-03-26 | 30.50 | 31.49 | 29.58 | 29.85 | -1.19% | 2.45 | 3.71% |
| 2026-03-25 | 29.50 | 30.29 | 29.22 | 30.21 | +3.46% | 1.65 | 2.56% |